Market data

Select a section

Hon Hai Precision Industry Co. Ltd. GDR (Reg S)

(HHPD)
Sector: n/a
$10.56
$-0.64 -5.71
Last updated: 17:10:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/05/2025 $10.66 $10.66 $10.38 $10.56 24,402
14/05/2025 $10.50 $11.38 $10.40 $11.20 83,628
13/05/2025 $10.40 $10.58 $10.32 $10.58 43,846
12/05/2025 $10.10 $10.34 $10.06 $10.18 128,594
09/05/2025 $9.87 $9.87 $9.61 $9.61 70,976
08/05/2025 $9.44 $9.58 $9.44 $9.51 34,346
07/05/2025 $9.49 $9.49 $9.32 $9.42 295,524
06/05/2025 $9.56 $9.71 $9.44 $9.68 35,161
05/05/2025 $9.35 $9.90 $9.35 $9.64 41,937
02/05/2025 $9.35 $9.90 $9.35 $9.64 41,937
01/05/2025 $8.91 $9.05 $8.63 $8.98 77,584
30/04/2025 $8.90 $8.93 $8.62 $8.73 42,066
29/04/2025 $8.83 $8.90 $8.81 $8.90 39,361
28/04/2025 $8.74 $8.79 $8.63 $8.63 60,575
25/04/2025 $8.66 $8.66 $8.47 $8.53 213,890
24/04/2025 $8.46 $8.56 $8.31 $8.51 89,743
23/04/2025 $8.54 $8.69 $8.46 $8.53 118,249
22/04/2025 $8.09 $8.23 $8.02 $8.21 36,034
21/04/2025 $8.22 $8.32 $8.15 $8.16 17,126
18/04/2025 $8.22 $8.32 $8.15 $8.16 17,126
17/04/2025 $8.22 $8.32 $8.06 $8.16 17,126
16/04/2025 $8.30 $8.42 $8.20 $8.38 61,638
15/04/2025 $8.49 $8.62 $8.24 $8.49 33,891
14/04/2025 $8.30 $8.93 $8.30 $8.49 96,728
11/04/2025 $7.28 $8.30 $7.27 $8.15 79,219
10/04/2025 $8.20 $8.20 $7.00 $7.28 225,347
09/04/2025 $6.50 $7.03 $6.50 $6.50 57,380
08/04/2025 $7.61 $8.16 $7.29 $7.70 155,589
07/04/2025 $8.50 $8.66 $6.70 $7.28 106,353
04/04/2025 $8.66 $8.66 $8.09 $8.50 73,451
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

Market data

Select a section