Hon Hai Precision Industr... (HNHPF)
OTC: HNHPF
· Real-Time Price · USD
14.36
-0.01 (-0.07%)
At close: Sep 12, 2025, 3:58 PM
14.32
-0.28%
After-hours: Sep 12, 2025, 03:58 PM EDT
HNHPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 12.93 | 13.60 | 12.93 | 13.22 | 13.22 | 0.69% | 20,900 |
| Sep 4, 2025 | 12.65 | 13.22 | 12.65 | 13.13 | 13.13 | 0.54% | 17,126 |
| Sep 3, 2025 | 12.55 | 13.20 | 12.55 | 13.06 | 13.06 | 2.59% | 40,426 |
| Sep 2, 2025 | 12.91 | 12.91 | 12.60 | 12.73 | 12.73 | -4.00% | 143,800 |
| Aug 29, 2025 | 13.35 | 13.45 | 13.09 | 13.26 | 13.26 | -2.14% | 25,807 |
| Aug 28, 2025 | 13.69 | 13.69 | 13.45 | 13.55 | 13.55 | -0.29% | 29,400 |
| Aug 27, 2025 | 13.66 | 13.69 | 13.45 | 13.59 | 13.59 | -0.51% | 19,000 |
| Aug 26, 2025 | 13.60 | 13.69 | 13.55 | 13.66 | 13.66 | 0.81% | 12,300 |
| Aug 25, 2025 | 13.60 | 13.69 | 13.55 | 13.55 | 13.55 | -0.88% | 41,500 |
| Aug 22, 2025 | 13.42 | 13.69 | 13.42 | 13.67 | 13.67 | -0.15% | 29,508 |
| Aug 21, 2025 | 13.32 | 13.80 | 13.32 | 13.69 | 13.69 | 3.40% | 60,200 |
| Aug 20, 2025 | 13.25 | 13.52 | 13.00 | 13.24 | 13.24 | -3.78% | 80,819 |
| Aug 19, 2025 | 13.88 | 13.95 | 13.62 | 13.76 | 13.76 | -1.22% | 73,937 |
| Aug 18, 2025 | 13.95 | 14.04 | 13.89 | 13.93 | 13.93 | 0.36% | 70,315 |
| Aug 15, 2025 | 14.06 | 14.06 | 13.68 | 13.88 | 13.88 | -1.00% | 51,600 |
| Aug 14, 2025 | 13.52 | 14.04 | 13.52 | 14.02 | 14.02 | 6.62% | 92,523 |