Hon Hai Precision Industry Co., Ltd. (HNHPF)
OTCMKTS
· Delayed Price · Currency is USD
13.99
+0.84 (6.40%)
Aug 14, 2025, 12:50 PM EDT
HNHPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.52 | 14.00 | 13.52 | 14.00 | - | 6.46% | 10,400 |
| Aug 13, 2025 | 13.19 | 13.25 | 13.15 | 13.15 | 13.15 | 0.15% | 70,630 |
| Aug 12, 2025 | 12.83 | 13.19 | 12.83 | 13.13 | 13.13 | -0.08% | 45,850 |
| Aug 11, 2025 | 13.05 | 13.19 | 12.71 | 13.14 | 13.14 | 1.15% | 90,042 |
| Aug 8, 2025 | 12.66 | 13.25 | 12.66 | 12.99 | 12.99 | 0.23% | 70,721 |
| Aug 7, 2025 | 12.53 | 13.16 | 12.53 | 12.96 | 12.96 | 4.77% | 143,335 |
| Aug 6, 2025 | 12.48 | 12.48 | 12.22 | 12.37 | 12.37 | 1.54% | 53,800 |
| Aug 5, 2025 | 12.20 | 12.30 | 12.00 | 12.18 | 12.18 | 1.35% | 54,298 |
| Aug 4, 2025 | 12.00 | 12.05 | 11.67 | 12.02 | 12.02 | 0.84% | 38,638 |
| Aug 1, 2025 | 11.77 | 12.00 | 11.77 | 11.92 | 11.92 | 2.32% | 31,918 |
| Jul 31, 2025 | 11.76 | 11.80 | 11.60 | 11.65 | 11.65 | 2.73% | 25,501 |
| Jul 30, 2025 | 11.50 | 11.64 | 11.27 | 11.34 | 11.34 | -1.82% | 38,992 |
| Jul 29, 2025 | 11.69 | 11.69 | 11.50 | 11.55 | 11.55 | -2.04% | 27,540 |
| Jul 28, 2025 | 11.38 | 11.79 | 11.38 | 11.79 | 11.79 | 0.08% | 18,683 |
| Jul 25, 2025 | 11.35 | 11.78 | 11.34 | 11.78 | 11.78 | 0.77% | 56,781 |
| Jul 24, 2025 | 11.33 | 11.73 | 11.33 | 11.69 | 11.69 | 3.18% | 140,435 |
| Jul 23, 2025 | 11.01 | 11.49 | 11.00 | 11.33 | 11.33 | 2.72% | 94,983 |
| Jul 22, 2025 | 11.02 | 11.20 | 10.94 | 11.03 | 11.03 | -1.80% | 14,127 |
| Jul 21, 2025 | 11.20 | 11.31 | 11.20 | 11.23 | 11.23 | 0.15% | 39,155 |
| Jul 18, 2025 | 11.30 | 11.31 | 11.00 | 11.22 | 11.22 | -0.31% | 32,369 |
| Jul 17, 2025 | 11.13 | 11.30 | 11.00 | 11.25 | 11.25 | 1.63% | 27,104 |
| Jul 16, 2025 | 11.21 | 11.21 | 11.00 | 11.07 | 11.07 | - | 24,276 |
| Jul 15, 2025 | 11.05 | 11.13 | 10.68 | 11.07 | 11.07 | 1.06% | 43,493 |
| Jul 14, 2025 | 11.07 | 11.07 | 10.93 | 10.95 | 10.95 | 0.22% | 10,556 |
| Jul 11, 2025 | 10.98 | 11.07 | 10.93 | 10.93 | 10.93 | -1.26% | 12,012 |
| Jul 10, 2025 | 11.00 | 11.07 | 10.90 | 11.07 | 11.07 | 0.54% | 42,860 |
| Jul 9, 2025 | 10.90 | 11.10 | 10.90 | 11.01 | 11.01 | 1.94% | 32,562 |
| Jul 8, 2025 | 11.20 | 11.20 | 10.80 | 10.80 | 10.80 | -2.61% | 33,468 |
| Jul 7, 2025 | 11.30 | 11.32 | 11.03 | 11.09 | 11.09 | -2.91% | 35,169 |
| Jul 3, 2025 | 11.61 | 11.61 | 11.22 | 11.42 | 11.42 | -1.53% | 15,117 |
| Jul 2, 2025 | 11.00 | 11.60 | 10.59 | 11.60 | 11.60 | 5.45% | 175,009 |
| Jul 1, 2025 | 10.73 | 11.23 | 10.73 | 11.00 | 10.65 | 1.08% | 23,856 |
| Jun 30, 2025 | 11.13 | 11.13 | 10.82 | 10.88 | 10.53 | -2.67% | 37,338 |
| Jun 27, 2025 | 11.20 | 11.20 | 11.10 | 11.18 | 10.82 | 0.36% | 39,600 |
| Jun 26, 2025 | 11.20 | 11.20 | 10.90 | 11.14 | 10.78 | 1.64% | 35,356 |
| Jun 25, 2025 | 11.00 | 11.07 | 10.94 | 10.96 | 10.61 | 0.23% | 40,979 |
| Jun 24, 2025 | 10.32 | 11.00 | 10.32 | 10.94 | 10.58 | 4.14% | 59,072 |
| Jun 23, 2025 | 10.42 | 10.75 | 10.31 | 10.50 | 10.16 | 0.77% | 19,917 |
| Jun 20, 2025 | 10.65 | 10.75 | 10.30 | 10.42 | 10.08 | -1.47% | 42,083 |
| Jun 18, 2025 | 10.30 | 10.65 | 10.30 | 10.58 | 10.23 | 1.41% | 27,658 |
| Jun 17, 2025 | 10.82 | 10.82 | 10.43 | 10.43 | 10.09 | -1.81% | 34,321 |
| Jun 16, 2025 | 10.60 | 10.74 | 10.50 | 10.62 | 10.28 | 1.14% | 15,593 |
| Jun 13, 2025 | 10.70 | 10.74 | 10.50 | 10.50 | 10.16 | -2.42% | 13,309 |
| Jun 12, 2025 | 10.33 | 10.84 | 10.33 | 10.76 | 10.41 | 3.46% | 19,640 |
| Jun 11, 2025 | 10.44 | 10.57 | 10.30 | 10.40 | 10.06 | -0.48% | 23,124 |
| Jun 10, 2025 | 10.10 | 10.45 | 10.10 | 10.45 | 10.11 | 0.87% | 33,402 |
| Jun 9, 2025 | 10.23 | 10.44 | 10.21 | 10.36 | 10.03 | 0.76% | 110,535 |
| Jun 6, 2025 | 10.10 | 10.38 | 10.10 | 10.28 | 9.95 | 0.25% | 12,720 |
| Jun 5, 2025 | 10.20 | 10.35 | 10.15 | 10.26 | 9.93 | -0.91% | 18,104 |
| Jun 4, 2025 | 10.32 | 10.45 | 10.32 | 10.35 | 10.02 | 1.67% | 13,398 |