Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Hon Hai Precision Industries Company Ltd (PK) (HNHPF)
Hon Hai Precision Industries Company Ltd (PK) (HNHPF) Historical

HNHPF Hon Hai Precision Industries Company Ltd (PK)

12.30

0.47 (3.97%)

Jun 14 2024 - Closed

Delayed by 15 minutes

HNHPF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	12.30	0.47	3.97%	12.00	12.30	11.75	1,323,952
Jun 13 2024	11.83	0.14	1.20%	11.69	11.91	11.68	59,260
Jun 12 2024	11.69	0.59	5.32%	11.09	11.79	11.09	103,784
Jun 11 2024	11.10	0.10	0.91%	11.05	11.10	10.95	43,541
Jun 10 2024	11.00	0.12	1.10%	10.90	11.07	10.81	65,886
Jun 07 2024	10.88	-0.02	-0.18%	10.70	10.9994	10.63	29,743
Jun 06 2024	10.90	-0.22	-1.99%	11.03	11.03	10.90	43,854
Jun 05 2024	11.1213	0.69	6.63%	10.60	11.29	10.60	30,142
Jun 04 2024	10.43	-0.42	-3.83%	10.64	10.64	10.40	43,527
Jun 03 2024	10.8456	0.21	2.00%	10.70	10.8797	10.70	74,010
May 31 2024	10.6325	-0.36	-3.25%	10.65	10.65	10.48	46,838
May 30 2024	10.99	-0.12	-1.08%	10.99	10.99	10.83	29,868
May 29 2024	11.11	-0.34	-2.97%	11.13	11.13	11.01	39,256
May 28 2024	11.45	0.64	5.87%	11.19	11.47	11.17	63,746
May 24 2024	10.815	0.25	2.41%	10.66	10.8425	10.57	53,689
May 23 2024	10.56	0.21	2.03%	10.50	10.64	10.4388	128,001
May 22 2024	10.35	0.23	2.27%	10.25	10.46	10.14	39,853
May 21 2024	10.12	-0.20	-1.89%	10.00	10.27	10.00	28,292
May 20 2024	10.315	-0.22	-2.13%	10.43	10.43	10.10	33,052
May 17 2024	10.5395	0.14	1.34%	10.1901	10.54	10.1901	42,703
May 16 2024	10.40	-0.26	-2.39%	10.50	10.66	10.40	79,378
May 15 2024	10.655	0.27	2.65%	10.35	10.71	10.35	28,994
May 14 2024	10.38	0.03	0.31%	10.37	10.40	10.26	67,686
May 13 2024	10.348	0.10	0.96%	10.12	10.37	10.12	14,988
May 10 2024	10.25	-0.15	-1.44%	10.26	10.38	10.10	23,566
May 09 2024	10.40	-0.12	-1.14%	10.14	10.54	10.14	26,961
May 08 2024	10.52	0.12	1.15%	10.06	10.52	10.06	28,720
May 07 2024	10.40	0.42	4.21%	10.21	10.50	10.165	169,292
May 06 2024	9.98	0.35	3.60%	9.62	9.98	9.62	81,236
May 03 2024	9.6335	0.16	1.67%	9.55	9.65	9.50	27,510
May 02 2024	9.475	0.11	1.12%	9.50	9.50	9.38	760,199
May 01 2024	9.37	-0.20	-2.09%	9.51	9.51	9.32	32,650
Apr 30 2024	9.57	-0.02	-0.21%	9.50	9.59	9.50	27,479
Apr 29 2024	9.59	0.07	0.74%	9.50	9.59	9.50	53,900
Apr 26 2024	9.52	0.20	2.17%	9.40	9.52	9.40	48,015
Apr 25 2024	9.3175	-0.13	-1.40%	9.31	9.34	9.16	36,624
Apr 24 2024	9.45	0.59	6.66%	8.95	9.53	8.95	70,526
Apr 23 2024	8.86	0.23	2.61%	8.61	8.90	8.61	28,170
Apr 22 2024	8.635	0.00	0.06%	8.54	8.72	8.50	41,415
Apr 19 2024	8.63	-0.32	-3.55%	8.85	8.85	8.49	73,204
Apr 18 2024	8.948	0.05	0.58%	8.75	8.98	8.75	16,571
Apr 17 2024	8.896	0.33	3.80%	8.72	8.93	8.72	28,961
Apr 16 2024	8.57	0.02	0.23%	8.40	8.61	8.35	71,156
Apr 15 2024	8.55	-0.63	-6.86%	9.16	9.16	8.54	104,838
Apr 12 2024	9.18	-0.02	-0.22%	9.10	9.29	9.10	21,586
Apr 11 2024	9.20	-0.32	-3.31%	9.45	9.46	9.10	40,906
Apr 10 2024	9.515	-0.21	-2.11%	9.65	9.65	9.45	36,256
Apr 09 2024	9.72	-0.07	-0.68%	9.76	9.7675	9.70	47,829
Apr 08 2024	9.7865	0.23	2.37%	9.80	9.81	9.56	53,966
Apr 05 2024	9.56	-0.19	-1.95%	9.41	9.70	9.41	90,174
Apr 04 2024	9.75	-0.12	-1.22%	9.67	9.90	9.67	38,727
Apr 03 2024	9.87	0.11	1.13%	9.72	9.90	9.70	75,545
Apr 02 2024	9.76	0.34	3.61%	9.61	9.81	9.59	220,690
Apr 01 2024	9.42	-0.13	-1.36%	9.49	9.88	9.32	102,988
Mar 28 2024	9.5499	0.35	3.80%	9.32	9.70	9.32	124,724
Mar 27 2024	9.20	0.31	3.49%	8.98	9.25	8.98	45,537
Mar 26 2024	8.8897	-0.29	-3.16%	8.86	9.04	8.86	61,756
Mar 25 2024	9.18	0.16	1.77%	8.91	9.25	8.91	86,589
Mar 22 2024	9.02	0.19	2.15%	8.76	9.05	8.76	66,920
Mar 21 2024	8.83	0.29	3.40%	8.63	8.948	8.63	62,180
Mar 20 2024	8.54	0.17	2.03%	8.40	8.55	8.40	78,661
Mar 19 2024	8.37	-0.10	-1.12%	8.26	8.50	8.26	530,905
Mar 18 2024	8.465	0.19	2.33%	8.31	8.51	8.31	157,662

Hon Hai Precision Indust... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions