Singapore markets closed

Hon Hai Precision Industry Co., Ltd. (HNHPF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.500.00 (0.00%)
As of 01:38PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20217.557.607.507.507.5042,900
02 Dec 20217.497.617.447.507.5070,900
01 Dec 20217.457.617.397.447.4487,000
30 Nov 20217.477.477.297.377.3755,800
29 Nov 20217.437.487.357.417.4154,300
26 Nov 20217.507.507.367.427.4241,100
24 Nov 20217.577.607.497.567.5656,000
23 Nov 20217.707.707.487.577.5798,600
22 Nov 20217.707.767.657.687.6887,800
19 Nov 20217.657.777.647.687.6875,000
18 Nov 20217.807.807.647.677.6781,300
17 Nov 20217.807.877.757.757.7556,400
16 Nov 20217.908.007.727.817.8199,600
15 Nov 20217.957.987.857.877.8795,400
12 Nov 20217.808.007.787.937.9369,000
11 Nov 20217.997.997.757.797.7963,800
10 Nov 20217.987.987.827.827.8257,100
09 Nov 20217.837.867.757.847.8466,500
08 Nov 20217.807.837.757.777.77140,700
05 Nov 20217.857.927.837.927.9293,200
04 Nov 20217.797.917.767.857.8591,600
03 Nov 20217.757.887.747.807.8037,000
02 Nov 20217.857.857.727.787.7881,800
01 Nov 20217.807.837.757.837.83127,400
29 Oct 20217.917.917.787.837.8356,700
28 Oct 20217.887.977.887.927.9274,000
27 Oct 20217.937.937.887.887.88215,400
26 Oct 20217.917.967.867.927.9297,000
25 Oct 20217.787.907.787.887.8866,700
22 Oct 20217.837.837.747.797.7958,200
21 Oct 20217.797.947.777.787.7865,400
20 Oct 20217.807.827.727.777.7765,200
19 Oct 20217.757.877.727.827.8273,900
18 Oct 20217.707.877.707.857.8590,900
15 Oct 20217.787.857.767.797.7999,700
14 Oct 20217.607.697.587.587.5885,500
13 Oct 20217.607.657.547.587.5854,500
12 Oct 20217.747.757.467.497.4999,600
11 Oct 20217.857.867.757.797.7947,900
08 Oct 20217.677.787.667.757.7592,800
07 Oct 20217.497.707.467.607.60114,000
06 Oct 20217.287.427.277.407.4049,900
05 Oct 20217.287.457.277.367.36118,400
04 Oct 20217.407.557.257.277.2771,200
01 Oct 20217.397.617.397.537.5375,800
30 Sep 20217.537.657.537.557.5544,600
29 Sep 20217.567.707.507.517.5145,100
28 Sep 20217.777.777.507.637.63106,400
27 Sep 20217.747.857.747.787.7861,700
24 Sep 20218.028.027.597.757.7547,800
23 Sep 20217.637.837.637.787.7857,900
22 Sep 20217.837.837.717.807.8073,600
21 Sep 20217.717.807.707.727.72122,200
20 Sep 20217.767.777.507.547.54127,400
17 Sep 20217.757.857.757.777.7735,200
16 Sep 20217.697.867.697.817.8142,700
15 Sep 20217.747.997.747.857.8562,800
14 Sep 20217.727.857.677.777.7744,400
13 Sep 20217.867.867.707.787.7886,400
10 Sep 20217.827.937.797.867.8663,200
09 Sep 20217.708.007.697.877.87183,700
08 Sep 20217.867.867.657.697.6994,700
07 Sep 20218.008.027.797.847.84109,600
03 Sep 20217.988.107.888.088.0875,700
02 Sep 20218.008.057.947.987.9879,400
01 Sep 20217.948.007.927.947.9462,600
31 Aug 20217.897.977.827.937.9357,100
30 Aug 20217.607.757.607.737.7367,900
27 Aug 20217.897.897.647.697.6960,400
26 Aug 20217.757.877.587.607.60375,800
25 Aug 20217.697.907.697.737.7381,500
24 Aug 20217.807.807.647.717.711,923,200
23 Aug 20217.567.667.557.597.5991,500
20 Aug 20217.307.507.257.427.42109,000
19 Aug 20217.277.457.107.317.31143,700
18 Aug 20217.577.607.467.547.54145,300
17 Aug 20217.557.687.507.507.50154,400
16 Aug 20217.707.757.607.677.6773,200
13 Aug 20217.937.937.757.787.7853,300
12 Aug 20217.908.017.847.907.9064,700
11 Aug 20217.967.967.757.837.8341,200
10 Aug 20217.997.997.827.867.8679,300
09 Aug 20218.108.348.018.038.0353,100
06 Aug 20218.088.148.058.078.0748,100
05 Aug 20218.008.147.988.088.0863,900
04 Aug 20217.968.087.957.957.9583,700
03 Aug 20217.958.147.958.018.0135,400
02 Aug 20218.028.158.008.068.0687,300
30 Jul 20217.938.007.927.927.9231,500
29 Jul 20218.038.037.907.917.9171,300
28 Jul 20218.008.007.867.997.9957,300
27 Jul 20218.098.097.787.787.7886,000
26 Jul 20217.857.907.857.887.8867,600
23 Jul 20217.857.957.857.877.8777,200
22 Jul 20217.888.007.867.887.8883,000
22 Jul 20210.286 Dividend
21 Jul 20218.218.258.078.177.88122,700
20 Jul 20218.278.328.098.318.02133,400
19 Jul 20218.278.428.198.267.9793,700
16 Jul 20218.608.608.498.528.2281,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...