UK Markets close in 1 hr 47 mins

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

YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 6:07PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj. close**Volume
04 Dec 2020------
03 Dec 20205.905.905.835.835.8377,926
02 Dec 20205.915.915.865.875.8719,216
01 Dec 20205.895.955.845.845.8445,776
30 Nov 20205.905.905.765.845.8427,607
27 Nov 20205.855.915.855.885.8825,752
25 Nov 20205.886.005.805.845.84238,938
24 Nov 20205.765.995.765.885.88131,671
23 Nov 20205.755.875.755.815.8179,895
20 Nov 20205.755.805.755.795.7926,531
19 Nov 20205.755.815.715.755.75131,846
18 Nov 20205.745.805.745.775.77176,331
17 Nov 20205.805.805.695.735.7350,891
16 Nov 20205.785.805.735.735.73124,135
13 Nov 20205.645.685.615.635.6356,312
12 Nov 20205.775.775.595.615.6153,339
11 Nov 20205.665.755.655.655.6548,466
10 Nov 20205.805.805.625.665.66250,712
09 Nov 20205.585.745.585.705.7046,900
06 Nov 20205.515.585.505.515.5144,166
05 Nov 20205.635.745.505.515.5118,128
04 Nov 20205.585.585.435.505.50200,490
03 Nov 20205.625.695.465.505.5091,071
02 Nov 20205.385.545.385.475.4774,223
30 Oct 20205.425.424.995.305.30174,049
29 Oct 20205.485.505.425.435.4325,971
28 Oct 20205.625.625.355.475.47115,859
27 Oct 20205.705.985.605.635.6338,852
26 Oct 20205.805.805.565.595.5976,749
23 Oct 20205.805.805.675.705.7063,244
22 Oct 20205.905.905.685.755.75165,172
21 Oct 20205.685.765.675.675.6783,136
20 Oct 20205.785.785.705.745.74282,669
19 Oct 20205.605.825.605.765.76168,963
16 Oct 20205.605.605.485.595.5955,544
15 Oct 20205.595.595.345.455.4525,549
14 Oct 20205.465.555.465.485.488,655
13 Oct 20205.575.595.535.575.5712,035
12 Oct 20205.525.605.525.595.594,566
09 Oct 20205.445.545.445.495.499,709
08 Oct 20205.475.505.445.465.46430,891
07 Oct 20205.505.505.445.475.4718,929
06 Oct 20205.555.555.465.465.4621,001
05 Oct 20205.505.605.405.535.5367,045
02 Oct 20205.185.495.185.385.3821,896
01 Oct 20205.345.435.305.365.36174,182
30 Sep 20205.025.405.025.335.3377,955
29 Sep 20205.505.505.295.355.3553,470
28 Sep 20205.175.415.155.365.36741,011
25 Sep 20205.215.235.185.185.1850,209
24 Sep 20205.245.315.165.245.2430,056
23 Sep 20205.395.395.305.335.3314,758
22 Sep 20205.405.465.355.395.3962,515
21 Sep 20205.345.445.345.355.3525,019
18 Sep 20205.455.455.375.395.3933,379
17 Sep 20205.465.505.405.455.4561,440
16 Sep 20205.465.505.465.505.508,250
15 Sep 20205.505.535.465.535.53286,910
14 Sep 20205.575.575.445.505.5017,972
11 Sep 20205.495.815.435.565.56922,302
10 Sep 20205.485.545.385.445.4435,903
09 Sep 20205.385.445.365.435.4332,568
08 Sep 20205.345.445.275.335.3385,143
04 Sep 20205.275.335.185.225.2274,585
03 Sep 20205.325.395.245.255.2547,804
02 Sep 20205.365.405.295.335.33140,887
01 Sep 20205.325.385.235.315.31233,214
31 Aug 20205.405.405.405.405.40-
28 Aug 20205.325.495.305.405.40189,029
27 Aug 20205.405.425.355.405.4022,561
26 Aug 20205.355.505.355.425.4218,127
25 Aug 20205.355.495.355.435.43172,158
24 Aug 20205.455.545.355.415.41318,273
21 Aug 20205.475.545.365.425.42106,921
20 Aug 20205.405.605.305.435.43490,607
19 Aug 20205.455.775.455.635.63417,869
18 Aug 20205.745.745.545.605.60382,510
17 Aug 20205.575.635.505.565.5662,480
14 Aug 20205.605.625.525.565.5641,629
13 Aug 20205.525.635.405.535.53597,008
12 Aug 20205.666.095.666.046.0424,008
11 Aug 20205.605.715.515.545.5422,220
10 Aug 20205.495.565.495.525.524,973
07 Aug 20205.355.435.355.405.408,521
06 Aug 20205.485.485.365.405.4047,626
05 Aug 20205.425.555.425.495.4936,091
04 Aug 20205.325.425.325.405.4015,322
03 Aug 20205.375.435.345.385.3859,148
31 Jul 20205.425.425.375.385.38907,042
30 Jul 20205.395.415.345.375.37223,635
29 Jul 20205.365.445.355.445.44127,591
28 Jul 20205.495.495.405.415.4125,856
27 Jul 20205.505.515.305.425.42119,277
24 Jul 20205.565.565.485.545.5454,918
23 Jul 20205.785.785.605.685.6871,396
23 Jul 20200.285541 Dividend
22 Jul 20206.086.095.896.005.7177,129
21 Jul 20206.096.195.785.965.68662,303
20 Jul 2020------
17 Jul 20206.056.145.966.095.80396,316
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...