Get the Stockscreener App
14.32
4.53%
0.62
After Hours:
13.68
-0.64
-4.47%
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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $14.50 | $14.00 | $0.50 | 46,119.0 | -0.35% |
| Sep 11, 2025 | $14.48 | $14.06 | $0.42 | 37,047.0 | +2.91% |
| Sep 10, 2025 | $14.00 | $13.41 | $0.59 | 49,727.0 | +1.93% |
| Sep 09, 2025 | $13.75 | $13.13 | $0.62 | 37,958.0 | +2.54% |
| Sep 08, 2025 | $13.54 | $13.31 | $0.225 | 20,245.0 | +1.06% |
| Sep 05, 2025 | $13.60 | $12.93 | $0.67 | 20,872.0 | +0.72% |
| Sep 04, 2025 | $13.22 | $12.65 | $0.566 | 17,126.0 | +0.50% |
| Sep 03, 2025 | $13.20 | $12.55 | $0.6499 | 41,426.0 | +2.59% |
| Sep 02, 2025 | $12.91 | $12.60 | $0.31 | 143,772.0 | -3.96% |
| Aug 29, 2025 | $13.45 | $13.09 | $0.36 | 26,942.0 | -2.18% |
| Aug 28, 2025 | $13.69 | $13.45 | $0.24 | 29,398.0 | -0.29% |
| Aug 27, 2025 | $13.69 | $13.45 | $0.24 | 18,998.0 | -0.53% |
| Aug 26, 2025 | $13.69 | $13.55 | $0.14 | 12,299.0 | +0.83% |
| Aug 25, 2025 | $13.69 | $13.55 | $0.14 | 41,524.0 | -0.88% |
| Aug 22, 2025 | $13.69 | $13.42 | $0.27 | 30,000.0 | -0.15% |
| Aug 21, 2025 | $13.80 | $13.32 | $0.48 | 60,178.0 | +3.44% |
| Aug 20, 2025 | $13.52 | $13.00 | $0.52 | 80,819.0 | -3.82% |
| Aug 19, 2025 | $13.95 | $13.62 | $0.33 | 73,937.0 | -1.22% |
| Aug 18, 2025 | $14.04 | $13.89 | $0.15 | 70,315.0 | +0.36% |
| Aug 15, 2025 | $14.06 | $13.68 | $0.38 | 51,593.0 | -0.96% |
| Aug 14, 2025 | $14.04 | $13.52 | $0.515 | 92,527.0 | +6.58% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $14.50 | $12.55 | $1.95 | 460,411.0 | +8.03% |
| Aug, 2025 | $14.06 | $11.67 | $2.39 | 1,188,158.0 | +13.78% |
| Jul, 2025 | $11.80 | $10.59 | $1.21 | 964,771.0 | +7.06% |
| Jun, 2025 | $11.20 | $10.10 | $1.10 | 638,408.0 | +6.68% |
| May, 2025 | $11.25 | $8.89 | $2.36 | 1,032,923.0 | +16.70% |
| 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 | 1,031,440.0 | -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% |
13.64%
0.10%
Cap:
|
Volume (24h):