Hon Hai Precision Industr... (HNHPF)
OTC: HNHPF
· Real-Time Price · USD
14.99
0.21 (1.42%)
At close: Oct 03, 2025, 3:59 PM
14.97
-0.13%
After-hours: Oct 03, 2025, 01:20 PM EDT
HNHPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.55 | 15.02 | 14.55 | 14.99 | 14.99 | 1.42% | 12,082 |
| Oct 2, 2025 | 14.56 | 14.94 | 14.32 | 14.78 | 14.78 | 1.23% | 33,006 |
| Oct 1, 2025 | 14.56 | 14.60 | 14.39 | 14.60 | 14.60 | 2.17% | 17,841 |
| Sep 30, 2025 | 14.45 | 14.45 | 14.16 | 14.29 | 14.29 | -2.72% | 77,915 |
| Sep 29, 2025 | 14.26 | 14.89 | 14.26 | 14.69 | 14.69 | 0.89% | 26,700 |
| Sep 26, 2025 | 14.65 | 14.80 | 14.35 | 14.56 | 14.56 | -3.00% | 28,900 |
| Sep 25, 2025 | 15.08 | 15.12 | 14.90 | 15.01 | 15.01 | 2.60% | 48,144 |
| Sep 24, 2025 | 14.75 | 14.91 | 14.35 | 14.63 | 14.63 | 0.21% | 26,600 |
| Sep 23, 2025 | 14.10 | 14.79 | 14.10 | 14.60 | 14.60 | 1.96% | 23,522 |
| Sep 22, 2025 | 14.37 | 14.37 | 14.15 | 14.32 | 14.32 | -0.21% | 106,300 |
| Sep 19, 2025 | 14.51 | 14.51 | 14.15 | 14.35 | 14.35 | -1.71% | 139,700 |
| Sep 18, 2025 | 14.40 | 14.61 | 14.25 | 14.60 | 14.60 | 3.55% | 28,338 |
| Sep 17, 2025 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -1.61% | 65,700 |
| Sep 16, 2025 | 14.37 | 14.50 | 14.30 | 14.33 | 14.33 | -0.42% | 30,300 |
| Sep 15, 2025 | 14.50 | 14.50 | 14.32 | 14.39 | 14.39 | 0.49% | 75,000 |
| Sep 12, 2025 | 14.40 | 14.50 | 14.00 | 14.32 | 14.32 | -0.35% | 46,119 |
| Sep 11, 2025 | 14.06 | 14.48 | 14.06 | 14.37 | 14.37 | 2.94% | 36,538 |
| Sep 10, 2025 | 13.41 | 14.00 | 13.41 | 13.96 | 13.96 | 1.90% | 49,727 |
| Sep 9, 2025 | 13.13 | 13.75 | 13.13 | 13.70 | 13.70 | 2.54% | 37,934 |
| Sep 8, 2025 | 13.54 | 13.54 | 13.32 | 13.36 | 13.36 | 1.06% | 20,245 |
Page 1 of 136