Canada markets closed

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.48+0.11 (+1.12%)
At close: 03:55PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20249.509.509.389.489.48760,197
May 01, 20249.519.519.329.379.3732,700
Apr 30, 20249.509.599.509.579.5727,500
Apr 29, 20249.509.599.509.599.5953,900
Apr 26, 20249.409.529.409.529.5248,000
Apr 25, 20249.319.349.169.329.3236,600
Apr 24, 20248.959.538.959.459.4570,500
Apr 23, 20248.618.908.618.868.8628,200
Apr 22, 20248.548.728.508.648.6441,400
Apr 19, 20248.858.858.498.638.6373,200
Apr 18, 20248.758.988.758.958.9516,600
Apr 17, 20248.728.938.728.908.9029,000
Apr 16, 20248.408.618.358.578.5771,200
Apr 15, 20249.169.168.548.558.55104,800
Apr 12, 20249.109.299.109.189.1821,600
Apr 11, 20249.459.469.109.209.2040,900
Apr 10, 20249.659.659.459.529.5236,300
Apr 09, 20249.769.779.709.729.7247,800
Apr 08, 20249.809.819.569.799.7954,000
Apr 05, 20249.419.709.419.569.5690,200
Apr 04, 20249.679.909.679.759.7538,700
Apr 03, 20249.729.909.709.879.8775,500
Apr 02, 20249.619.819.599.769.76220,700
Apr 01, 20249.499.889.329.429.42103,000
Mar 28, 20249.329.709.329.559.55124,700
Mar 27, 20248.989.258.989.209.2045,500
Mar 26, 20248.869.048.868.898.8961,800
Mar 25, 20248.919.258.919.189.1886,600
Mar 22, 20248.769.058.769.029.0266,900
Mar 21, 20248.638.958.638.838.8362,200
Mar 20, 20248.408.558.408.548.5478,700
Mar 19, 20248.268.508.268.378.37530,900
Mar 18, 20248.318.518.318.478.47157,700
Mar 15, 20248.228.398.228.278.2775,300
Mar 14, 20247.778.177.707.997.99152,300
Mar 13, 20247.337.537.337.517.5188,700
Mar 12, 20247.207.507.167.447.44113,200
Mar 11, 20246.656.846.656.796.7933,900
Mar 08, 20246.756.756.586.596.5931,200
Mar 07, 20246.756.866.576.776.7760,000
Mar 06, 20246.516.726.516.676.6722,300
Mar 05, 20246.556.696.506.576.5750,200
Mar 04, 20246.506.706.506.706.7061,500
Mar 01, 20246.236.416.236.416.4147,000
Feb 29, 20246.406.436.376.406.4017,400
Feb 28, 20246.256.426.246.376.3729,000
Feb 27, 20246.376.486.376.406.4023,100
Feb 26, 20246.306.486.306.416.4127,700
Feb 23, 20246.406.446.406.406.4057,300
Feb 22, 20246.386.486.386.436.4336,700
Feb 21, 20246.406.496.406.446.4429,300
Feb 20, 20246.376.496.366.486.4856,600
Feb 16, 20246.276.406.276.356.3530,900
Feb 15, 20246.356.386.356.386.3816,500
Feb 14, 20246.456.496.356.406.4055,500
Feb 13, 20246.356.456.356.406.4026,000
Feb 12, 20246.356.586.306.446.4460,500
Feb 09, 20246.436.556.416.506.5034,400
Feb 08, 20246.356.516.356.516.5131,300
Feb 07, 20246.406.566.406.456.4548,500
Feb 06, 20246.416.456.376.376.3714,900
Feb 05, 20246.356.456.356.426.4248,700
Feb 02, 20246.356.496.356.356.3531,700
Feb 01, 20246.456.506.416.446.4415,500
Jan 31, 20246.446.496.386.416.4119,800
Jan 30, 20246.386.506.386.446.4437,200
Jan 29, 20246.326.486.326.486.4858,400
Jan 26, 20246.416.506.416.426.4244,700
Jan 25, 20246.286.426.286.416.4123,500
Jan 24, 20246.386.446.346.406.4028,800
Jan 23, 20246.306.396.306.386.3827,800
Jan 22, 20246.176.286.106.126.1253,100
Jan 19, 20246.246.306.206.286.2815,800
Jan 18, 20246.216.346.106.276.2781,800
Jan 17, 20246.046.156.046.056.0522,900
Jan 16, 20246.106.256.066.156.1540,700
Jan 12, 20246.146.356.146.216.2131,900
Jan 11, 20246.256.326.046.186.18226,800
Jan 10, 20246.386.446.286.296.2962,400
Jan 09, 20246.516.516.386.406.40153,800
Jan 08, 20246.496.556.416.486.4845,800
Jan 05, 20246.486.626.346.526.5237,500
Jan 04, 20246.536.646.536.606.6024,100
Jan 03, 20246.566.636.536.586.5817,400
Jan 02, 20246.566.716.566.586.5821,000
Dec 29, 20236.696.746.696.716.7129,500
Dec 28, 20236.496.706.486.666.6670,600
Dec 27, 20236.606.656.336.506.5047,500
Dec 26, 20236.576.606.506.606.6048,800
Dec 22, 20236.556.606.356.556.5546,500
Dec 21, 20236.366.556.326.556.5539,400
Dec 20, 20236.446.546.446.466.4695,200
Dec 19, 20236.286.466.286.416.4171,500
Dec 18, 20236.336.386.316.316.3164,000
Dec 15, 20236.336.436.336.366.3659,100
Dec 14, 20236.496.496.386.386.3837,600
Dec 13, 20236.256.406.236.366.3624,400
Dec 12, 20236.236.316.216.256.2550,500
Dec 11, 20236.226.316.206.316.31103,900
Dec 08, 20236.246.376.246.336.3316,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...