Want to see HNHPF full AI Analyst Report?
Hon Hai Precision Industry (HNHPF) Historical Prices
423 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.32% | 0 | 0.00 |
| Nov 03, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -2.76% | 0 | 0.00 |
| Nov 02, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | +2.07% | 0 | 0.00 |
| Oct 30, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.05% | 0 | 0.00 |
| Oct 29, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -1.88% | 0 | 0.00 |
| Oct 28, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | +1.78% | 0 | 0.00 |
| Oct 27, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | +1.45% | 0 | 0.00 |
| Oct 26, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -2.54% | 0 | 0.00 |
| Oct 21, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | +4.23% | 0 | 0.00 |
| Oct 20, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | +0.50% | 0 | 0.00 |
| Oct 19, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -2.30% | 0 | 0.00 |
| Oct 16, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | +2.03% | 0 | 0.00 |
| Oct 15, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -2.46% | 0 | 0.00 |
| Oct 14, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | +1.59% | 0 | 0.00 |
| Oct 13, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.60% | 0 | 0.00 |
| Oct 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | 0 | 0.00 |
| Oct 09, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | +0.00% | 17,644 | 3.33 |
| Oct 08, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.56% | 0 | 0.00 |
| Oct 07, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -1.60% | 0 | 0.00 |
| Oct 06, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | +0.65% | 0 | 0.00 |
| Oct 05, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | +1.65% | 0 | 0.00 |
| Oct 02, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -1.19% | 0 | 0.00 |
| Oct 01, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | +0.77% | 0 | 0.00 |
| Sep 30, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | +0.69% | 0 | 0.00 |
| Sep 29, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.29% | 0 | 0.00 |
| Sep 28, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -2.59% | 0 | 0.00 |
| Sep 23, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | +1.11% | 0 | 0.00 |
| Sep 22, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | +1.49% | 0 | 0.00 |
| Sep 21, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.18% | 0 | 0.00 |
| Sep 18, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | +0.38% | 0 | 0.00 |
| Sep 17, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | +1.05% | 0 | 0.00 |
| Sep 16, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | +0.60% | 13,860 | 1.27 |
| Sep 15, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -1.21% | 0 | 0.00 |
| Sep 14, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.06% | 0 | 0.00 |
| Sep 11, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -1.56% | 0 | 0.00 |
| Sep 10, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.58% | 0 | 0.00 |
| Sep 09, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | +0.28% | 0 | 0.00 |
| Sep 08, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.41% | 0 | 0.00 |
| Sep 07, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | +3.98% | 8,212 | 0.54 |
| Sep 03, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -1.46% | 0 | 0.00 |
| Sep 02, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -2.38% | 0 | 0.00 |
| Sep 01, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | +2.63% | 0 | 0.00 |
| Aug 31, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -1.54% | 22,382 | 1.26 |
| Aug 28, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | +0.63% | 0 | 0.00 |
| Aug 27, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | +2.72% | 0 | 0.00 |
