Hon Hai Precision Industr... (HNHPF)
OTC: HNHPF
· Real-Time Price · USD
13.26
-0.29 (-2.14%)
At close: Aug 29, 2025, 3:51 PM
13.15
-0.79%
After-hours: Aug 29, 2025, 02:07 PM EDT
HNHPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |