Hon Hai Precision Industry Co. Ltd. GDR (Reg S)
(HHPD)
Sector: n/a
Historic Prices - up to 10 years
|
03/04/2025
|
$8.83
|
$8.86
|
$8.62
|
$8.66
|
45,043
|
|
02/04/2025
|
$9.20
|
$9.34
|
$9.09
|
$9.09
|
78,969
|
|
01/04/2025
|
$9.00
|
$9.14
|
$8.96
|
$9.10
|
49,422
|
|
31/03/2025
|
$8.81
|
$8.84
|
$8.67
|
$8.80
|
37,459
|
|
28/03/2025
|
$9.29
|
$9.29
|
$9.08
|
$9.08
|
23,858
|
|
27/03/2025
|
$9.77
|
$9.96
|
$9.60
|
$9.60
|
25,008
|
|
26/03/2025
|
$9.94
|
$10.08
|
$9.91
|
$9.98
|
179,546
|
|
25/03/2025
|
$9.91
|
$9.97
|
$9.80
|
$9.96
|
171,634
|
|
24/03/2025
|
$9.84
|
$9.95
|
$9.82
|
$9.89
|
496,807
|
|
21/03/2025
|
$9.96
|
$9.97
|
$9.88
|
$9.88
|
34,688
|
|
20/03/2025
|
$9.94
|
$10.02
|
$9.87
|
$9.98
|
24,636
|
|
19/03/2025
|
$9.91
|
$9.94
|
$9.86
|
$9.89
|
22,857
|
|
18/03/2025
|
$10.12
|
$10.14
|
$9.97
|
$10.02
|
27,846
|
|
17/03/2025
|
$10.20
|
$10.24
|
$10.12
|
$10.18
|
12,235
|
|
14/03/2025
|
$10.24
|
$10.78
|
$10.00
|
$10.78
|
34,486
|
|
13/03/2025
|
$10.14
|
$10.24
|
$10.08
|
$10.12
|
32,894
|
|
12/03/2025
|
$10.28
|
$10.44
|
$10.00
|
$10.36
|
122,349
|
|
11/03/2025
|
$10.16
|
$10.20
|
$10.00
|
$10.10
|
39,218
|
|
10/03/2025
|
$10.20
|
$10.30
|
$10.12
|
$10.20
|
33,590
|
|
07/03/2025
|
$10.26
|
$10.44
|
$10.20
|
$10.26
|
96,527
|
|
06/03/2025
|
$10.40
|
$10.40
|
$10.14
|
$10.38
|
16,649
|
|
05/03/2025
|
$9.77
|
$11.44
|
$9.77
|
$10.46
|
26,238
|
|
04/03/2025
|
$10.24
|
$10.26
|
$10.02
|
$10.02
|
56,533
|
|
03/03/2025
|
$10.28
|
$10.49
|
$10.14
|
$10.26
|
170,084
|
|
28/02/2025
|
$10.48
|
$10.48
|
$10.18
|
$10.30
|
56,651
|
|
27/02/2025
|
$10.64
|
$10.70
|
$10.44
|
$10.56
|
134,572
|
|
26/02/2025
|
$10.90
|
$11.00
|
$10.84
|
$11.00
|
27,752
|
|
25/02/2025
|
$10.86
|
$11.08
|
$10.64
|
$10.66
|
141,172
|
|
24/02/2025
|
$11.06
|
$11.14
|
$10.94
|
$11.08
|
34,206
|
|
21/02/2025
|
$11.02
|
$11.06
|
$10.98
|
$10.98
|
23,121
|
|
20/02/2025
|
$11.10
|
$11.14
|
$10.98
|
$11.04
|
15,421
|
|
19/02/2025
|
$11.08
|
$11.12
|
$10.96
|
$11.02
|
5,583
|
|
18/02/2025
|
$11.12
|
$11.18
|
$11.02
|
$11.04
|
69,260
|
|
17/02/2025
|
$11.08
|
$11.16
|
$10.66
|
$11.10
|
12,760
|
|
14/02/2025
|
$10.82
|
$10.94
|
$10.74
|
$10.84
|
5,959
|
|
13/02/2025
|
$10.78
|
$10.94
|
$10.76
|
$10.94
|
82,904
|
|
12/02/2025
|
$10.76
|
$10.78
|
$10.62
|
$10.62
|
24,901
|
|
11/02/2025
|
$10.74
|
$10.90
|
$10.74
|
$10.90
|
12,401
|
|
10/02/2025
|
$10.60
|
$10.72
|
$10.00
|
$10.62
|
8,982
|
|
07/02/2025
|
$10.78
|
$10.78
|
$9.80
|
$10.60
|
37,634
|
|
06/02/2025
|
$10.36
|
$10.50
|
$10.36
|
$10.32
|
41,597
|
|
05/02/2025
|
$10.24
|
$10.36
|
$10.24
|
$10.32
|
70,281
|
|
04/02/2025
|
$10.02
|
$10.12
|
$9.96
|
$10.08
|
30,127
|
|
03/02/2025
|
$9.87
|
$10.12
|
$9.84
|
$10.12
|
22,828
|
|
31/01/2025
|
$10.64
|
$10.74
|
$10.58
|
$10.66
|
58,316
|
|
30/01/2025
|
$10.36
|
$10.58
|
$10.34
|
$10.52
|
22,120
|
|
29/01/2025
|
$10.32
|
$10.44
|
$10.30
|
$10.30
|
19,290
|
|
28/01/2025
|
$10.00
|
$10.26
|
$9.99
|
$10.24
|
136,381
|
|
27/01/2025
|
$10.66
|
$10.68
|
$10.10
|
$10.20
|
90,847
|
|
24/01/2025
|
$10.96
|
$11.12
|
$10.94
|
$11.04
|
46,527
|
|
23/01/2025
|
$10.98
|
$11.14
|
$10.94
|
$10.96
|
19,885
|
|
22/01/2025
|
$11.00
|
$11.24
|
$10.90
|
$11.00
|
983,986
|
|
21/01/2025
|
$10.90
|
$11.10
|
$10.82
|
$10.86
|
50,676
|
|
20/01/2025
|
$10.78
|
$11.00
|
$10.76
|
$10.88
|
47,430
|
|
17/01/2025
|
$10.60
|
$10.66
|
$10.52
|
$10.62
|
27,046
|
|
16/01/2025
|
$10.56
|
$10.68
|
$10.54
|
$10.42
|
48,081
|
|
15/01/2025
|
$10.32
|
$10.50
|
$10.28
|
$10.42
|
27,600
|
|
14/01/2025
|
$10.42
|
$10.56
|
$10.42
|
$10.50
|
57,587
|
|
13/01/2025
|
$10.28
|
$10.46
|
$10.22
|
$10.22
|
11,766
|
|
10/01/2025
|
$11.02
|
$11.02
|
$10.76
|
$10.76
|
68,291
|
|
09/01/2025
|
$11.00
|
$11.14
|
$10.96
|
$11.06
|
32,355
|
|
08/01/2025
|
$11.40
|
$11.48
|
$11.24
|
$11.28
|
25,380
|
|
07/01/2025
|
$11.66
|
$11.70
|
$11.50
|
$11.54
|
127,569
|
|
06/01/2025
|
$11.10
|
$11.38
|
$11.10
|
$11.30
|
193,980
|
|
03/01/2025
|
$10.64
|
$11.02
|
$10.64
|
$10.98
|
29,117
|
|
02/01/2025
|
$10.66
|
$11.28
|
$8.90
|
$11.00
|
6,766
|
|
01/01/2025
|
$10.42
|
$11.14
|
$10.42
|
$11.14
|
26,862
|
|
31/12/2024
|
$10.42
|
$11.14
|
$10.42
|
$11.14
|
26,862
|
|
30/12/2024
|
$11.16
|
$11.18
|
$11.04
|
$11.06
|
30,459
|
|
27/12/2024
|
$11.24
|
$11.38
|
$11.14
|
$11.16
|
40,159
|
|
26/12/2024
|
$11.22
|
$11.30
|
$11.20
|
$11.30
|
6,023
|
|
25/12/2024
|
$11.22
|
$11.30
|
$11.20
|
$11.30
|
6,023
|
|
24/12/2024
|
$11.22
|
$11.30
|
$11.20
|
$11.30
|
6,023
|
|
23/12/2024
|
$11.18
|
$12.28
|
$11.10
|
$11.24
|
34,826
|
|
20/12/2024
|
$10.94
|
$11.16
|
$10.92
|
$11.08
|
76,312
|
|
19/12/2024
|
$10.86
|
$10.98
|
$10.40
|
$10.90
|
59,640
|
|
18/12/2024
|
$11.18
|
$11.22
|
$11.12
|
$11.14
|
33,074
|
|
17/12/2024
|
$11.08
|
$11.25
|
$11.04
|
$11.14
|
71,189
|
|
16/12/2024
|
$11.20
|
$11.20
|
$11.00
|
$11.10
|
49,540
|
|
13/12/2024
|
$11.30
|
$11.48
|
$11.20
|
$11.34
|
56,590
|
|
12/12/2024
|
$11.56
|
$11.56
|
$11.34
|
$11.36
|
99,365
|
|
11/12/2024
|
$11.32
|
$11.60
|
$11.32
|
$11.60
|
114,364
|
|
10/12/2024
|
$11.84
|
$11.84
|
$11.50
|
$11.56
|
188,976
|
|
09/12/2024
|
$12.10
|
$12.28
|
$11.94
|
$11.96
|
190,518
|
|
06/12/2024
|
$12.22
|
$12.40
|
$12.10
|
$12.14
|
50,035
|
|
05/12/2024
|
$12.40
|
$12.50
|
$11.92
|
$12.24
|
64,121
|
|
04/12/2024
|
$12.32
|
$12.52
|
$12.05
|
$12.52
|
157,183
|
|
03/12/2024
|
$11.94
|
$12.10
|
$11.94
|
$12.06
|
96,716
|
|
02/12/2024
|
$11.96
|
$12.21
|
$11.96
|
$12.02
|
97,406
|
|
29/11/2024
|
$11.90
|
$12.12
|
$11.90
|
$12.08
|
19,716
|
|
28/11/2024
|
$11.96
|
$12.16
|
$11.90
|
$11.90
|
12,420
|
|
27/11/2024
|
$12.14
|
$12.18
|
$12.00
|
$12.04
|
55,909
|
|
26/11/2024
|
$12.32
|
$12.44
|
$12.24
|
$12.40
|
28,161
|
|
25/11/2024
|
$12.50
|
$12.74
|
$12.50
|
$12.60
|
135,213
|
|
22/11/2024
|
$12.46
|
$12.48
|
$12.36
|
$12.44
|
11,810
|
|
21/11/2024
|
$12.40
|
$12.50
|
$12.32
|
$12.44
|
54,786
|
|
20/11/2024
|
$12.66
|
$12.68
|
$12.52
|
$12.52
|
66,606
|
|
19/11/2024
|
$12.44
|
$12.53
|
$12.26
|
$12.40
|
33,721
|
|
18/11/2024
|
$12.34
|
$12.40
|
$12.28
|
$12.40
|
13,041
|
|
15/11/2024
|
$12.64
|
$12.78
|
$12.52
|
$12.82
|
12,750
|
|
14/11/2024
|
$13.00
|
$13.00
|
$12.38
|
$12.82
|
31,316
|
|
13/11/2024
|
$13.12
|
$13.48
|
$12.96
|
$13.00
|
26,702
|
|
12/11/2024
|
$13.00
|
$13.14
|
$12.96
|
$13.04
|
13,490
|
|
11/11/2024
|
$13.56
|
$13.62
|
$13.30
|
$13.44
|
26,848
|
|
08/11/2024
|
$13.58
|
$13.63
|
$13.26
|
$13.30
|
118,412
|
|
07/11/2024
|
$12.86
|
$13.60
|
$12.86
|
$13.48
|
78,028
|
|
06/11/2024
|
$13.30
|
$13.54
|
$13.00
|
$13.00
|
27,596
|
|
05/11/2024
|
$13.40
|
$13.40
|
$13.16
|
$13.36
|
6,874
|
|
04/11/2024
|
$13.10
|
$13.42
|
$13.10
|
$13.28
|
80,119
|
|
01/11/2024
|
$12.78
|
$13.06
|
$12.52
|
$13.06
|
9,575
|
|
31/10/2024
|
$13.00
|
$13.20
|
$12.68
|
$12.70
|
15,040
|
|
30/10/2024
|
$12.88
|
$13.22
|
$12.54
|
$13.12
|
8,280
|
|
29/10/2024
|
$13.30
|
$13.40
|
$13.00
|
$13.00
|
28,965
|
|
28/10/2024
|
$13.38
|
$13.54
|
$13.12
|
$13.54
|
28,874
|
|
25/10/2024
|
$13.12
|
$13.52
|
$13.12
|
$13.48
|
47,682
|
|
24/10/2024
|
$13.00
|
$13.47
|
$12.70
|
$13.20
|
19,708
|
|
23/10/2024
|
$13.24
|
$13.46
|
$12.30
|
$13.20
|
33,863
|
|
22/10/2024
|
$13.20
|
$13.40
|
$13.12
|
$13.32
|
42,212
|
|
21/10/2024
|
$13.24
|
$13.24
|
$13.06
|
$13.06
|
52,930
|
|
18/10/2024
|
$12.96
|
$13.28
|
$12.64
|
$13.08
|
119,726
|
|
17/10/2024
|
$12.84
|
$13.22
|
$12.80
|
$13.16
|
174,031
|
|
16/10/2024
|
$12.68
|
$12.82
|
$12.62
|
$12.76
|
51,617
|
|
15/10/2024
|
$12.60
|
$12.98
|
$12.41
|
$12.62
|
54,744
|
|
14/10/2024
|
$12.46
|
$12.50
|
$12.26
|
$12.30
|
78,749
|
|
11/10/2024
|
$12.46
|
$12.60
|
$12.34
|
$12.44
|
218,314
|
|
10/10/2024
|
$12.60
|
$12.60
|
$12.36
|
$12.36
|
16,704
|
|
09/10/2024
|
$12.50
|
$13.02
|
$12.18
|
$12.40
|
34,007
|
|
08/10/2024
|
$12.18
|
$12.48
|
$11.60
|
$12.12
|
14,337
|
|
07/10/2024
|
$10.94
|
$12.24
|
$10.94
|
$12.16
|
27,508
|
|
04/10/2024
|
$11.74
|
$12.80
|
$11.70
|
$11.82
|
7,911
|