Hon Hai Precision Industry Co. Ltd. GDR (Reg S)
(HHPD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
03/10/2024
|
$11.36
|
$12.48
|
$11.24
|
$11.46
|
35,428
|
|
02/10/2024
|
$10.02
|
$12.98
|
$10.02
|
$11.52
|
68,430
|
|
01/10/2024
|
$11.78
|
$11.84
|
$11.26
|
$11.50
|
46,743
|
|
30/09/2024
|
$11.84
|
$12.00
|
$11.64
|
$11.72
|
33,079
|
|
27/09/2024
|
$11.96
|
$12.38
|
$11.70
|
$12.04
|
37,382
|
|
26/09/2024
|
$11.60
|
$12.22
|
$11.60
|
$11.96
|
88,921
|
|
25/09/2024
|
$11.48
|
$11.98
|
$10.60
|
$11.88
|
21,306
|
|
24/09/2024
|
$11.16
|
$11.62
|
$11.16
|
$11.58
|
242,948
|
|
23/09/2024
|
$11.00
|
$11.28
|
$11.00
|
$11.28
|
8,398
|
|
20/09/2024
|
$11.06
|
$11.26
|
$11.04
|
$11.08
|
18,206
|
|
19/09/2024
|
$10.86
|
$11.22
|
$10.86
|
$11.02
|
21,276
|
|
18/09/2024
|
$10.90
|
$10.94
|
$10.68
|
$10.84
|
4,154
|
|
17/09/2024
|
$11.18
|
$11.60
|
$10.62
|
$11.28
|
11,256
|
|
16/09/2024
|
$10.60
|
$11.40
|
$10.60
|
$11.22
|
3,296
|
|
13/09/2024
|
$10.96
|
$11.06
|
$10.80
|
$10.94
|
141,486
|
|
12/09/2024
|
$10.74
|
$10.94
|
$10.46
|
$10.48
|
97,161
|
|
11/09/2024
|
$10.42
|
$10.56
|
$10.40
|
$10.44
|
331,076
|
|
10/09/2024
|
$10.48
|
$10.50
|
$10.32
|
$10.44
|
51,753
|
|
09/09/2024
|
$10.70
|
$10.76
|
$10.64
|
$10.76
|
4,011
|
|
06/09/2024
|
$10.90
|
$11.00
|
$10.70
|
$10.70
|
22,729
|
|
05/09/2024
|
$11.00
|
$11.12
|
$10.62
|
$10.92
|
17,646
|
|
04/09/2024
|
$11.00
|
$11.38
|
$11.00
|
$11.26
|
23,295
|
|
03/09/2024
|
$11.44
|
$11.60
|
$11.26
|
$11.28
|
37,727
|
|
02/09/2024
|
$11.48
|
$11.48
|
$11.34
|
$11.54
|
3,020
|
|
30/08/2024
|
$11.50
|
$11.56
|
$11.50
|
$11.54
|
55,927
|
|
29/08/2024
|
$11.50
|
$11.66
|
$11.50
|
$11.60
|
20,173
|
|
28/08/2024
|
$11.50
|
$11.70
|
$11.46
|
$11.60
|
33,580
|
|
27/08/2024
|
$11.56
|
$12.84
|
$11.28
|
$11.36
|
416,180
|
|
26/08/2024
|
$11.40
|
$13.02
|
$11.02
|
$11.16
|
12,016
|
|
23/08/2024
|
$11.40
|
$13.02
|
$11.02
|
$11.16
|
12,016
|
|
22/08/2024
|
$11.40
|
$13.02
|
$11.02
|
$11.16
|
12,016
|
|
21/08/2024
|
$11.40
|
$11.54
|
$11.36
|
$11.52
|
14,111
|
|
20/08/2024
|
$11.66
|
$11.66
|
$11.48
|
$11.58
|
28,439
|
|
19/08/2024
|
$11.62
|
$11.76
|
$11.38
|
$11.72
|
104,813
|
|
16/08/2024
|
$11.48
|
$11.48
|
$10.80
|
$11.40
|
25,319
|
|
15/08/2024
|
$11.38
|
$11.38
|
$11.12
|
$11.24
|
17,324
|
|
14/08/2024
|
$11.50
|
$12.24
|
$11.44
|
$11.46
|
15,101
|
|
13/08/2024
|
$10.84
|
$12.42
|
$10.84
|
$11.24
|
17,360
|
|
12/08/2024
|
$10.60
|
$11.30
|
$10.42
|
$10.78
|
46,885
|
|
09/08/2024
|
$10.28
|
$10.60
|
$10.20
|
$10.60
|
16,965
|
|
08/08/2024
|
$9.90
|
$10.48
|
$9.51
|
$10.28
|
1,298
|
|
07/08/2024
|
$10.24
|
$13.02
|
$10.24
|
$10.50
|
69,320
|
|
06/08/2024
|
$10.10
|
$11.10
|
$9.93
|
$10.16
|
92,142
|
|
05/08/2024
|
$10.04
|
$10.38
|
$9.00
|
$9.83
|
67,942
|
|
02/08/2024
|
$11.22
|
$11.46
|
$10.82
|
$10.90
|
202,061
|
|
01/08/2024
|
$12.70
|
$12.70
|
$12.08
|
$12.08
|
70,728
|
|
31/07/2024
|
$11.70
|
$12.68
|
$11.70
|
$12.20
|
23,409
|
|
30/07/2024
|
$11.76
|
$11.86
|
$11.68
|
$11.78
|
14,683
|
|
29/07/2024
|
$10.50
|
$11.64
|
$10.50
|
$11.52
|
31,141
|
|
26/07/2024
|
$11.20
|
$11.74
|
$11.18
|
$11.72
|
110,201
|
|
25/07/2024
|
$10.74
|
$11.78
|
$10.74
|
$11.72
|
76,462
|
|
24/07/2024
|
$12.20
|
$12.20
|
$11.42
|
$11.92
|
63,910
|
|
23/07/2024
|
$12.00
|
$12.18
|
$11.98
|
$12.06
|
70,415
|
|
22/07/2024
|
$12.28
|
$12.28
|
$11.60
|
$11.72
|
113,085
|
|
19/07/2024
|
$12.24
|
$12.40
|
$11.94
|
$12.26
|
59,028
|
|
18/07/2024
|
$12.12
|
$12.66
|
$12.12
|
$12.26
|
67,067
|
|
17/07/2024
|
$12.62
|
$12.98
|
$12.62
|
$12.84
|
26,772
|
|
16/07/2024
|
$13.02
|
$13.18
|
$12.84
|
$13.02
|
273,630
|
|
15/07/2024
|
$13.68
|
$13.68
|
$13.04
|
$13.14
|
107,046
|
|
12/07/2024
|
$13.00
|
$13.46
|
$12.90
|
$13.20
|
79,139
|
|
11/07/2024
|
$13.66
|
$14.04
|
$13.66
|
$13.84
|
1,037,373
|
|
10/07/2024
|
$13.74
|
$13.80
|
$13.58
|
$13.66
|
238,982
|
|
09/07/2024
|
$13.90
|
$13.90
|
$13.74
|
$13.82
|
13,061
|
|
08/07/2024
|
$13.52
|
$13.98
|
$13.52
|
$13.94
|
16,111
|
|
05/07/2024
|
$13.24
|
$13.24
|
$12.86
|
$13.06
|
505,909
|
|
04/07/2024
|
$12.90
|
$13.18
|
$12.90
|
$13.18
|
17,088
|
|
03/07/2024
|
$12.54
|
$12.54
|
$12.24
|
$12.46
|
123,589
|
|
02/07/2024
|
$12.60
|
$12.76
|
$11.56
|
$12.52
|
80,667
|
|
01/07/2024
|
$12.92
|
$13.26
|
$12.92
|
$13.00
|
129,956
|
|
28/06/2024
|
$12.90
|
$13.16
|
$12.74
|
$12.92
|
70,698
|
|
27/06/2024
|
$12.80
|
$13.06
|
$12.75
|
$12.90
|
141,153
|
|
26/06/2024
|
$12.94
|
$12.94
|
$12.35
|
$12.66
|
545,489
|
|
25/06/2024
|
$12.68
|
$12.86
|
$12.68
|
$12.72
|
57,342
|
|
24/06/2024
|
$12.60
|
$12.84
|
$11.54
|
$12.78
|
37,799
|
|
21/06/2024
|
$13.14
|
$13.20
|
$12.38
|
$12.82
|
109,017
|
|
20/06/2024
|
$13.30
|
$13.56
|
$13.22
|
$13.28
|
56,629
|
|
19/06/2024
|
$12.64
|
$12.68
|
$12.48
|
$12.52
|
28,730
|
|
18/06/2024
|
$12.26
|
$12.48
|
$12.14
|
$12.34
|
82,262
|
|
17/06/2024
|
$12.16
|
$12.34
|
$12.16
|
$12.34
|
23,422
|
|
14/06/2024
|
$12.00
|
$12.58
|
$12.00
|
$12.18
|
18,900
|
|
13/06/2024
|
$11.70
|
$12.02
|
$11.70
|
$11.84
|
45,829
|
|
12/06/2024
|
$11.30
|
$11.76
|
$11.30
|
$11.66
|
150,209
|
|
11/06/2024
|
$11.14
|
$11.14
|
$10.84
|
$11.02
|
58,509
|
|
10/06/2024
|
$10.88
|
$11.00
|
$10.52
|
$10.92
|
10,099
|
|
07/06/2024
|
$11.00
|
$11.00
|
$10.62
|
$10.96
|
13,625
|
|
06/06/2024
|
$11.16
|
$11.18
|
$10.92
|
$10.94
|
44,512
|
|
05/06/2024
|
$10.50
|
$11.46
|
$10.50
|
$11.18
|
858,210
|
|
04/06/2024
|
$10.50
|
$10.74
|
$10.34
|
$10.44
|
56,051
|
|
03/06/2024
|
$10.72
|
$11.48
|
$10.70
|
$10.70
|
114,343
|
|
31/05/2024
|
$10.80
|
$10.89
|
$10.42
|
$10.46
|
332,209
|
|
30/05/2024
|
$10.94
|
$11.00
|
$10.82
|
$11.00
|
65,157
|
|
29/05/2024
|
$11.16
|
$11.43
|
$11.00
|
$11.04
|
100,188
|
|
28/05/2024
|
$11.40
|
$11.50
|
$11.40
|
$11.40
|
30,426
|
|
27/05/2024
|
$10.60
|
$10.88
|
$10.60
|
$10.82
|
37,307
|
|
24/05/2024
|
$10.60
|
$10.88
|
$10.60
|
$10.82
|
37,307
|
|
23/05/2024
|
$10.64
|
$10.83
|
$10.54
|
$10.58
|
223,045
|
|
22/05/2024
|
$10.30
|
$10.58
|
$10.30
|
$10.36
|
49,151
|
|
21/05/2024
|
$10.04
|
$10.20
|
$10.04
|
$10.14
|
115,989
|
|
20/05/2024
|
$10.30
|
$10.40
|
$10.26
|
$10.40
|
23,198
|
|
17/05/2024
|
$10.04
|
$10.54
|
$10.04
|
$10.46
|
1,113,336
|
|
16/05/2024
|
$10.58
|
$10.88
|
$10.40
|
$10.54
|
12,614,068
|
|
15/05/2024
|
$10.44
|
$10.88
|
$10.44
|
$10.66
|
46,463
|
|
14/05/2024
|
$10.18
|
$10.54
|
$9.51
|
$10.32
|
48,950
|
|
13/05/2024
|
$10.30
|
$10.60
|
$9.60
|
$10.24
|
235,526
|
|
10/05/2024
|
$8.06
|
$10.50
|
$7.86
|
$10.30
|
12,779
|