UK markets closed

Hon Hai Precision Industry Co., Ltd. (HHPD.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
10.36+0.04 (+0.39%)
At close: 04:35PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202411.8011.8010.2810.3610.3665,981
07 May 202410.1611.1610.0610.3210.32159,983
03 May 20249.539.979.529.699.69107,752
02 May 20249.389.539.339.379.37421,227
01 May 20249.589.588.029.389.38861
30 Apr 20249.519.579.189.539.5335,311
29 Apr 20249.539.989.509.559.5547,821
26 Apr 20249.509.509.439.469.467,938
25 Apr 20249.349.348.419.249.2450,924
24 Apr 20249.509.599.359.419.4127,038
23 Apr 20248.678.998.678.818.8186,006
22 Apr 20248.628.748.608.628.62250,644
19 Apr 20249.009.009.009.009.00-
18 Apr 20248.779.108.779.009.00778,724
17 Apr 20248.808.998.808.938.9386,029
16 Apr 20248.748.758.508.528.52232,998
15 Apr 20249.079.098.808.958.9543,400
12 Apr 20249.219.309.119.119.11559,649
11 Apr 20249.429.429.089.269.26193,040
10 Apr 20249.659.749.389.429.4252,609
09 Apr 20249.829.829.509.799.7925,179
08 Apr 20249.629.859.629.859.85443,418
05 Apr 20249.709.908.289.749.74638,733
04 Apr 20249.799.989.769.809.8038,836
03 Apr 20249.959.959.709.769.7676,663
02 Apr 20249.539.919.539.719.71100,798
28 Mar 20249.989.989.379.539.53461,919
27 Mar 20249.009.328.919.269.2638,045
26 Mar 20249.049.138.898.908.90208,620
25 Mar 20248.939.498.519.209.20116,197
22 Mar 20249.059.888.969.039.0322,605
21 Mar 20248.809.758.808.858.8516,712
20 Mar 20248.558.898.468.518.51188,142
19 Mar 20248.468.648.398.418.4136,993
18 Mar 20248.258.528.258.418.41132,316
15 Mar 20248.408.468.118.258.2579,200
14 Mar 20247.558.507.557.987.98284,674
13 Mar 20247.507.557.477.517.5147,065
12 Mar 20247.027.506.887.447.44440,359
11 Mar 20246.826.856.606.856.8598,352
08 Mar 20246.686.756.556.626.6241,858
07 Mar 20246.566.806.356.806.80133,070
06 Mar 20246.656.706.616.706.70184,129
05 Mar 20246.506.756.506.656.65114,370
04 Mar 20246.606.706.606.666.6661,692
01 Mar 20246.356.446.356.446.4427,029
29 Feb 20246.436.436.376.436.4329,371
28 Feb 20246.366.456.366.446.4451,925
27 Feb 20246.506.506.066.456.4522,933
26 Feb 20246.466.546.356.436.4328,005
23 Feb 20246.486.566.056.466.4629,805
22 Feb 20246.466.576.456.466.4618,571
21 Feb 20246.426.646.426.446.4466,054
20 Feb 20246.446.646.426.506.5046,611
19 Feb 20246.436.706.436.496.4963,015
16 Feb 20246.006.416.006.336.3369,160
15 Feb 20246.436.436.286.336.336,086
14 Feb 20245.896.525.896.436.436,820
13 Feb 20246.426.566.406.426.4210,378
12 Feb 20246.006.606.006.446.4411,598
09 Feb 20246.606.746.016.456.4524,886
08 Feb 20246.016.536.016.506.5011,398
07 Feb 20246.546.606.426.426.4279,706
06 Feb 20246.436.626.216.486.4827,134
05 Feb 20246.426.516.376.506.50145,081
02 Feb 20246.426.576.426.496.496,586
01 Feb 20246.506.606.456.556.5524,527
31 Jan 20246.456.506.366.476.4721,064
30 Jan 20246.246.746.246.436.4336,245
29 Jan 20246.456.496.416.426.4235,445
26 Jan 20246.406.506.406.506.5020,828
25 Jan 20246.406.496.356.396.3911,856
24 Jan 20246.366.496.356.486.48113,980
23 Jan 20246.356.406.316.346.3430,562
22 Jan 20246.256.426.106.246.247,776
19 Jan 20246.466.466.256.306.30235,698
18 Jan 20246.206.396.116.356.3577,348
17 Jan 20246.126.195.896.186.1840,608
16 Jan 20246.406.445.996.246.2420,858
15 Jan 20246.396.495.876.296.291,651
12 Jan 20246.286.386.136.306.30138,031
11 Jan 20246.376.455.856.286.28104,912
10 Jan 20246.426.996.286.376.3770,720
09 Jan 20245.816.515.816.486.48135,714
08 Jan 20246.456.986.416.516.5175,057
05 Jan 20246.656.656.316.516.513,703
04 Jan 20246.676.696.266.666.66222,130
03 Jan 20246.616.806.256.656.6558,441
02 Jan 20246.646.996.636.636.6327,250
29 Dec 20236.576.836.576.826.8210,923
28 Dec 20236.676.896.556.756.7562,070
27 Dec 20236.256.876.256.676.6774,639
22 Dec 20236.216.706.216.536.5314,877
21 Dec 20236.456.566.406.406.4074,978
20 Dec 20236.496.896.046.556.5520,107
19 Dec 20236.366.506.366.506.5057,250
18 Dec 20235.816.995.816.406.4070,856
15 Dec 20236.236.466.236.416.41336,504
14 Dec 20236.426.916.416.466.4646,770
13 Dec 20236.286.346.286.296.2956,661
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...