UK Markets open in 7 hrs 27 mins

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

YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 6:07PM EDT
DateOpenHighLowClose*Adj. close**Volume
04 Aug 2020------
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 20200.284813 Dividend
22 Jul 20206.086.095.896.005.7277,129
21 Jul 20206.096.195.785.965.68662,303
20 Jul 2020------
17 Jul 20206.056.145.966.095.80396,316
16 Jul 20205.996.085.956.005.7273,690
15 Jul 20205.916.005.916.005.7215,570
14 Jul 20205.976.015.885.975.6984,499
13 Jul 20205.836.065.836.035.7463,946
10 Jul 20205.905.905.825.825.5421,786
09 Jul 20205.915.945.895.895.6137,077
08 Jul 20205.955.985.915.945.6627,115
07 Jul 20205.976.045.945.995.71145,201
06 Jul 20205.845.995.845.995.7175,747
02 Jul 20205.986.035.825.965.68163,580
01 Jul 20206.006.025.865.955.67291,052
30 Jun 20205.815.935.715.865.5817,289
29 Jun 20205.655.825.655.825.5441,679
26 Jun 20205.605.745.605.625.3531,046
25 Jun 20205.755.755.605.655.3842,722
24 Jun 20205.805.805.635.635.3623,527
23 Jun 20205.505.555.435.495.2318,801
22 Jun 20205.335.445.305.375.1239,124
19 Jun 20205.315.435.245.295.0478,943
18 Jun 20205.355.415.255.315.0647,032
17 Jun 20205.335.375.305.315.0622,689
16 Jun 20205.405.405.205.345.0933,846
15 Jun 20205.215.345.125.214.9621,674
12 Jun 20205.265.315.195.204.9589,851
11 Jun 20205.365.415.215.214.96135,284
10 Jun 20205.365.495.365.455.1976,597
09 Jun 20205.505.505.355.435.1769,792
08 Jun 20205.465.515.355.455.19157,021
05 Jun 20205.205.485.185.455.1963,658
04 Jun 20205.225.255.145.204.9516,049
03 Jun 20205.205.325.105.224.97151,898
02 Jun 20205.065.144.955.054.8184,533
01 Jun 20204.965.074.965.004.7621,086
29 May 20204.974.974.884.944.711,118,226
28 May 20204.945.014.904.934.7041,559
27 May 20204.925.024.924.954.7247,935
26 May 20204.935.084.904.954.7231,754
22 May 20204.814.934.814.884.6533,982
21 May 20205.015.144.894.904.6727,839
20 May 20205.005.004.864.974.7332,295
19 May 20205.005.034.804.974.7384,491
18 May 20205.065.074.905.024.78154,158
15 May 20205.185.194.935.004.7623,945
14 May 20205.555.555.045.224.9721,523
13 May 20205.255.275.115.255.0030,897
12 May 20205.215.215.075.164.9231,476
11 May 20205.155.415.105.224.9782,791
08 May 20205.025.025.025.024.78-
07 May 20204.975.034.575.024.7811,027
06 May 20204.965.034.865.004.7622,812
05 May 20204.995.064.875.034.7938,802
04 May 20205.085.084.824.924.6949,238
01 May 20205.145.144.865.034.7913,357
30 Apr 20205.245.245.115.164.9210,123
29 Apr 20205.125.295.125.154.9124,802
28 Apr 20205.025.114.815.014.7783,780
27 Apr 20205.015.074.915.034.7918,661
24 Apr 20205.005.175.005.004.7617,483
23 Apr 20204.985.034.925.024.7884,392
22 Apr 20204.955.144.825.004.7662,923
21 Apr 20205.065.064.864.894.6568,792
20 Apr 20204.955.154.955.114.87590,871
17 Apr 20205.115.144.945.064.8246,939
16 Apr 20204.975.194.844.914.6819,564
15 Apr 20204.844.974.804.844.6241,461
14 Apr 20204.885.054.884.944.7147,666
13 Apr 20204.954.954.954.954.72-
09 Apr 20204.905.094.904.954.7239,308
08 Apr 20205.045.204.724.934.70108,665
07 Apr 20204.655.014.654.804.57112,886
06 Apr 20204.754.754.504.664.4435,328
03 Apr 20204.404.614.404.554.3492,756
02 Apr 20204.564.644.504.534.31254,246
01 Apr 20204.754.754.554.574.3637,658
31 Mar 20204.904.904.534.644.4246,074
30 Mar 20204.974.974.424.594.3828,175
27 Mar 20204.644.644.494.584.3672,489
26 Mar 20204.554.884.554.884.6556,729
25 Mar 20204.804.804.664.744.51208,553
24 Mar 20204.644.674.544.674.4548,979
23 Mar 20204.574.574.284.384.1775,665
20 Mar 20204.744.844.514.594.37168,607
19 Mar 20204.274.454.274.424.21186,947
18 Mar 20204.304.464.304.464.25108,070
17 Mar 20204.604.654.314.654.43113,929
16 Mar 20204.934.934.244.554.33187,030
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more