Hon Hai Precision Industr... (HNHPF)
OTC: HNHPF
· Real-Time Price · USD
14.02
0.87 (6.62%)
At close: Aug 14, 2025, 3:55 PM
14.02
-0.02%
After-hours: Aug 14, 2025, 03:31 PM EDT
HNHPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.52 | 14.04 | 13.52 | 14.02 | 14.02 | 6.62% | 92,523 |
| 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% | 45,900 |
| 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 | 1.56% | 53,800 |
| Aug 5, 2025 | 12.20 | 12.30 | 12.00 | 12.18 | 12.18 | 1.33% | 54,300 |
| 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% | 39,000 |
| 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% | 18,700 |
| Jul 25, 2025 | 11.35 | 11.78 | 11.34 | 11.78 | 11.78 | 0.77% | 56,800 |
| 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% | 95,000 |
| Jul 22, 2025 | 11.02 | 11.20 | 10.94 | 11.03 | 11.03 | -1.78% | 14,127 |
| Jul 21, 2025 | 11.20 | 11.31 | 11.20 | 11.23 | 11.23 | 0.09% | 39,200 |
| Jul 18, 2025 | 11.30 | 11.31 | 11.00 | 11.22 | 11.22 | -0.27% | 32,400 |