HHPD.L - Hon Hai Precision Industry Co., Ltd.

YHD - YHD Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2019594.00599.00590.00590.00590.0058,216
05 Dec 2019596.00596.00581.00594.00594.00109,737
04 Dec 2019585.00595.00583.00590.00590.0059,721
03 Dec 2019596.00596.00575.00589.00589.0084,679
02 Dec 2019579.00579.00571.00573.00573.0052,477
29 Nov 2019579.00581.00575.00576.00576.0057,506
27 Nov 2019588.00595.00587.00590.00590.00109,868
26 Nov 2019588.00599.00586.00586.00586.00357,960
25 Nov 2019598.00598.00587.00594.00594.0020,229
22 Nov 2019606.00610.00598.00602.00602.00247,671
21 Nov 2019611.00617.00610.00612.00612.00175,285
20 Nov 2019599.00611.00596.00606.00606.0085,473
19 Nov 2019609.00610.00606.00608.00608.0027,068
18 Nov 2019600.00600.00597.00600.00600.007,371
15 Nov 2019602.00605.00597.00600.00600.0076,781
14 Nov 2019599.00602.00583.00600.00600.00138,866
13 Nov 2019596.00610.00596.00610.00610.008,859
12 Nov 2019593.00608.00590.00605.00605.0043,276
11 Nov 2019606.00606.00572.00583.00583.0053,775
08 Nov 2019604.00608.00599.00603.00603.00625,750
07 Nov 2019598.00606.00598.00602.00602.0028,509
06 Nov 2019599.00601.00596.00597.00597.0021,240
05 Nov 2019600.00603.00590.00599.00599.00114,254
04 Nov 2019570.00614.00570.00604.00604.00308,120
01 Nov 2019538.00552.00538.00552.00552.0073,611
31 Oct 2019529.00530.00517.00517.00517.00554,522
30 Oct 2019517.00524.00515.00520.00520.0042,471
29 Oct 2019535.00535.00517.00518.00518.00552,567
28 Oct 2019530.00536.00527.00533.00533.00377,404
25 Oct 2019530.00534.00521.00529.00529.0029,857
24 Oct 2019533.00537.00527.00529.00529.0039,495
23 Oct 2019524.00529.00524.00528.00528.006,793
22 Oct 2019514.00519.00510.00517.00517.0046,764
21 Oct 2019504.00510.00503.00505.00505.0068,376
18 Oct 2019500.00508.00487.00504.00504.0091,184
17 Oct 2019504.00510.00499.00502.00502.0084,296
16 Oct 2019487.00497.50487.00495.00495.00114,691
15 Oct 2019489.50492.00485.00485.00485.0069,536
14 Oct 2019487.50490.00478.50487.00487.0027,476
11 Oct 2019485.00490.00480.00489.50489.5026,588
10 Oct 2019475.00481.00470.00479.00479.009,045
09 Oct 2019477.00481.00472.50476.00476.006,397
08 Oct 2019482.50483.00475.00475.00475.0011,778
07 Oct 2019472.00480.00470.00475.50475.5010,691
04 Oct 2019474.50474.50463.50467.50467.5025,350
03 Oct 2019464.50465.50455.00462.00462.0021,198
02 Oct 2019465.00468.50455.00458.00458.0047,533
01 Oct 2019473.50473.50463.00464.50464.5025,244
30 Sep 2019471.00473.50467.00471.50471.5053,964
27 Sep 2019476.00478.50467.50471.00471.0046,756
26 Sep 2019469.00477.00469.00473.50473.5045,226
25 Sep 2019478.50482.00472.50476.50476.50165,462
24 Sep 2019486.00490.00478.50481.00481.0058,658
23 Sep 2019485.00489.00484.00486.00486.006,293
20 Sep 2019487.00487.00478.00480.00480.00126,519
19 Sep 2019480.00482.00477.50480.00480.0047,066
18 Sep 2019485.00488.00485.00486.00486.0027,802
17 Sep 2019486.00486.00476.00483.50483.5058,675
16 Sep 2019500.00500.00491.00496.50496.5011,438
13 Sep 2019499.50504.00495.00498.00498.00483,984
12 Sep 2019489.00497.50482.50490.00490.00514,385
11 Sep 2019475.50483.00475.50478.50478.501,199,537
10 Sep 2019482.00484.50477.00477.00477.0072,570
09 Sep 2019482.00489.00481.00486.00486.00161,154
06 Sep 2019482.00485.00475.00480.00480.0049,730
05 Sep 2019473.00485.50473.00485.50485.5010,299
04 Sep 2019476.50477.50472.00473.50473.50114,786
03 Sep 2019474.00474.00470.00472.50472.5052,199
30 Aug 2019479.50479.50470.00470.50470.5051,604
29 Aug 2019463.00465.00461.50462.50462.50114,058
28 Aug 2019466.00466.00459.00460.00460.0059,040
27 Aug 2019470.00471.50458.00459.50459.50164,293
26 Aug 2019469.00469.00469.00469.00469.00-
23 Aug 2019475.00475.00468.50469.00469.0044,339
22 Aug 2019478.00478.00472.00474.00474.0043,261
21 Aug 2019465.50475.50465.50475.00475.0094,256
20 Aug 2019466.00466.50464.00466.00466.0073,867
19 Aug 2019468.00468.00465.00467.00467.0066,218
16 Aug 2019479.00479.50467.00470.00470.0051,174
15 Aug 2019478.50478.50463.00464.50464.5071,867
14 Aug 2019471.00471.00460.50460.50460.5047,373
13 Aug 2019463.00488.50463.00475.00475.0078,769
12 Aug 2019468.00477.00468.00470.00470.0022,292
09 Aug 2019470.00479.00468.50472.00472.0064,240
08 Aug 2019472.50477.00470.00473.00473.0057,430
07 Aug 2019467.00468.00465.00467.50467.5038,773
06 Aug 2019460.00473.50460.00466.00466.0096,477
05 Aug 2019468.00468.00459.00461.00461.0024,921
02 Aug 2019491.00498.00482.00485.00485.00518,872
01 Aug 2019505.00510.00501.00509.00509.0069,694
31 Jul 2019504.00512.00501.00510.00510.0082,449
30 Jul 2019503.00504.00501.00502.00502.00105,812
29 Jul 2019505.00511.00502.00503.00503.0034,218
26 Jul 2019522.00522.00491.00501.00501.00273,586
25 Jul 2019505.00505.00500.00500.00500.0018,466
24 Jul 2019519.00519.00493.00500.00500.0064,882
24 Jul 201925.8156 Dividend
23 Jul 2019516.00519.00511.00519.00493.18147,366
22 Jul 2019515.00520.00509.00510.00484.63153,289
19 Jul 2019520.00520.00510.00516.00490.3355,503
*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