Get the Stockscreener App
10.15
2.82%
-0.295
Hon Hai Precision Industry GDR - Reg S Stock (HNHPF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 23, 2025 | $10.29 | $9.92 | $0.37 | 22,244.0 | -2.82% |
| May 16, 2025 | $10.75 | $10.39 | $0.3572 | 30,997.0 | -0.95% |
| May 15, 2025 | $10.73 | $10.43 | $0.30 | 38,339.0 | -4.52% |
| May 14, 2025 | $11.25 | $10.48 | $0.77 | 39,900.0 | +6.25% |
| May 13, 2025 | $10.50 | $10.24 | $0.26 | 120,937.0 | +0.97% |
| May 12, 2025 | $10.45 | $9.88 | $0.57 | 46,991.0 | +6.74% |
| May 09, 2025 | $9.72 | $9.35 | $0.37 | 27,091.0 | +0.05% |
| May 08, 2025 | $9.72 | $9.49 | $0.23 | 22,837.0 | +1.53% |
| May 07, 2025 | $9.61 | $9.26 | $0.35 | 14,725.0 | -1.86% |
| May 06, 2025 | $9.75 | $9.54 | $0.21 | 27,077.0 | +0.31% |
| May 05, 2025 | $9.75 | $9.55 | $0.20 | 18,243.0 | +0.10% |
| May 02, 2025 | $9.65 | $9.33 | $0.32 | 35,318.0 | +7.23% |
| May 01, 2025 | $9.10 | $8.89 | $0.2125 | 26,072.0 | +2.86% |
| Apr 30, 2025 | $8.89 | $8.57 | $0.32 | 12,594.0 | -1.47% |
| Apr 29, 2025 | $8.89 | $8.50 | $0.39 | 130,042.0 | +2.25% |
| Apr 28, 2025 | $8.76 | $8.57 | $0.19 | 28,755.0 | +1.70% |
| Apr 25, 2025 | $8.67 | $8.50 | $0.17 | 167,449.0 | +0.35% |
| Apr 24, 2025 | $8.68 | $8.45 | $0.225 | 218,198.0 | -1.16% |
Hon Hai Precision Industry GDR - Reg S Stock (HNHPF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hon Hai Precision Industry GDR - Reg S stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HNHPF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hon Hai Precision Industry GDR - Reg S stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hon Hai Precision Industry GDR - Reg S Stock (HNHPF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $11.25 | $8.89 | $2.36 | 470,771.0 | +16.19% |
| Apr, 2025 | $9.19 | $6.75 | $2.44 | 1,764,103.0 | -0.74% |
| Mar, 2025 | $10.84 | $8.42 | $2.42 | 1,255,497.0 | -15.34% |
| Feb, 2025 | $11.25 | $9.74 | $1.51 | 787,628.0 | -1.89% |
| Jan, 2025 | $11.58 | $10.10 | $1.48 | 1,006,556.0 | -4.63% |
Hon Hai Precision Industry GDR - Reg S Stock (HNHPF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.71 | $10.44 | $2.27 | 858,515.0 | -8.99% |
| Nov, 2024 | $13.61 | $11.95 | $1.66 | 2,132,849.0 | -4.63% |
| Oct, 2024 | $13.55 | $11.25 | $2.30 | 1,431,058.0 | +9.98% |
| Sep, 2024 | $12.21 | $10.19 | $2.02 | 653,386.0 | +1.65% |
| Aug, 2024 | $12.42 | $8.61 | $3.81 | 3,006,164.0 | -6.45% |
| Jul, 2024 | $14.16 | $11.37 | $2.79 | 1,902,129.0 | -5.21% |
| Jun, 2024 | $13.41 | $10.40 | $3.01 | 5,823,379.0 | +21.44% |
| May, 2024 | $11.47 | $9.32 | $2.15 | 1,846,656.0 | +11.10% |
| Apr, 2024 | $9.90 | $8.35 | $1.55 | 1,332,058.0 | +0.21% |
| Mar, 2024 | $9.70 | $6.23 | $3.47 | 1,955,377.0 | +49.22% |
| Feb, 2024 | $6.58 | $6.24 | $0.34 | 696,368.0 | -0.16% |
| Jan, 2024 | $6.71 | $6.04 | $0.67 | 1,077,205.0 | +0.00% |
Hon Hai Precision Industry GDR - Reg S Stock (HNHPF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $6.65 | $6.22 | $0.43 | 306,531.0 | +2.38% |
| Sep, 2023 | $6.72 | $6.30 | $0.42 | 677,038.0 | -4.32% |
| Aug, 2023 | $7.06 | $6.46 | $0.60 | 987,184.0 | -5.11% |
| Jul, 2023 | $7.25 | $6.49 | $0.76 | 890,176.0 | -2.66% |
| Jun, 2023 | $7.44 | $6.81 | $0.63 | 1,001,125.0 | +4.92% |
| May, 2023 | $6.95 | $6.46 | $0.49 | 1,017,715.0 | +1.19% |
| Apr, 2023 | $6.85 | $6.45 | $0.40 | 604,669.0 | -1.03% |
| Mar, 2023 | $6.85 | $6.31 | $0.54 | 750,395.0 | +4.47% |
| Feb, 2023 | $6.86 | $6.50 | $0.36 | 747,992.0 | -1.89% |
| Jan, 2023 | $6.91 | $6.10 | $0.81 | 1,042,611.0 | +3.59% |
0.20%
9.45%
Cap:
|
Volume (24h):