Hon Hai Precision Industry Co Ltd ADR (HNHPF) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	16.00	16.41	16.00	16.37	-2.09%	21,300
2026-08-06	17.00	17.00	16.58	16.72	-2.51%	8,900
2026-08-05	16.49	17.35	16.30	17.15	+6.19%	21,400
2026-08-04	15.81	16.26	15.55	16.15	+4.13%	53,200
2026-08-03	15.60	15.61	15.31	15.51	+2.31%	33,700
2026-07-31	14.92	15.39	14.92	15.16	+2.09%	37,700
2026-07-30	14.45	14.93	14.45	14.85	+1.30%	39,100
2026-07-29	14.69	14.89	14.51	14.66	-0.61%	28,400
2026-07-28	14.81	14.98	14.59	14.75	-4.10%	20,700
2026-07-27	15.75	15.75	15.25	15.38	-1.09%	19,900
2026-07-24	15.70	15.70	15.50	15.55	+0.78%	27,500
2026-07-23	15.72	15.88	15.43	15.43	-2.03%	31,400
2026-07-22	15.47	15.91	15.47	15.75	+1.42%	14,800
2026-07-21	15.31	15.54	15.31	15.53	+4.93%	43,700
2026-07-20	14.95	14.95	14.75	14.80	+0.68%	18,600
2026-07-17	14.39	14.71	14.39	14.70	-1.14%	25,000
2026-07-16	14.83	15.02	14.80	14.87	+0.27%	20,800
2026-07-15	14.89	14.93	14.74	14.83	+0.07%	52,900
2026-07-14	14.81	14.94	14.79	14.82	+0.54%	26,900
2026-07-13	15.04	15.16	14.74	14.74	-4.16%	32,800
2026-07-10	15.31	15.41	15.07	15.38	-0.06%	15,000
2026-07-09	15.17	15.41	15.17	15.39	+3.99%	13,900
2026-07-08	14.69	15.07	14.66	14.80	-0.07%	143,000
2026-07-07	15.12	15.14	14.65	14.81	-3.64%	53,800
2026-07-06	15.41	15.41	15.21	15.37	+5.13%	55,900
2026-07-02	15.21	15.23	14.61	14.62	-4.19%	48,000
2026-07-01	15.86	15.86	15.14	15.26	-4.80%	32,800
2026-06-30	15.75	16.05	15.75	16.03	+1.26%	21,100
2026-06-29	16.07	16.07	15.45	15.83	-1.12%	58,400
2026-06-26	16.06	16.06	15.76	16.01	-0.87%	14,000
2026-06-25	16.33	16.33	15.92	16.15	-0.12%	20,400
2026-06-24	15.97	16.33	15.93	16.17	-0.74%	64,200
2026-06-23	17.03	17.03	16.05	16.29	-5.18%	20,600
2026-06-22	17.45	17.45	17.16	17.18	-1.32%	34,500
2026-06-18	16.86	17.45	16.85	17.41	+1.28%	41,500
2026-06-17	17.86	17.86	17.19	17.19	-0.12%	13,300
2026-06-16	17.40	17.50	17.01	17.21	-0.64%	35,800
2026-06-15	17.00	17.47	17.00	17.32	+2.73%	47,500
2026-06-12	16.82	16.93	16.59	16.86	+0.24%	37,200
2026-06-11	16.63	16.91	16.50	16.82	+0.96%	40,000
2026-06-10	16.92	16.93	16.63	16.66	-2.17%	25,500
2026-06-09	17.72	17.91	17.01	17.03	-3.13%	37,700
2026-06-08	18.14	18.14	17.38	17.58	-0.90%	46,500
2026-06-05	18.51	18.51	17.60	17.74	-6.43%	50,900
2026-06-04	18.98	19.00	18.60	18.96	-3.51%	37,900
2026-06-03	19.73	19.88	19.53	19.65	+0.41%	50,200
2026-06-02	19.65	19.90	19.44	19.57	+1.82%	52,500
2026-06-01	18.60	20.26	18.59	19.22	+5.43%	116,000
2026-05-29	17.45	18.45	17.45	18.23	+6.11%	223,200
2026-05-28	17.20	17.25	16.77	17.18	+1.06%	31,600
2026-05-27	16.99	17.06	16.85	17.00	+1.67%	23,800
2026-05-26	16.51	16.80	16.51	16.72	+4.83%	30,100
2026-05-22	15.97	16.20	15.95	15.95	+2.24%	53,400
2026-05-21	15.80	15.90	15.51	15.60	-0.64%	32,500
2026-05-20	15.81	15.85	15.30	15.70	+1.62%	27,300
2026-05-19	15.81	15.81	15.36	15.45	-2.83%	54,700
2026-05-18	16.18	16.18	15.60	15.90	+2.32%	74,200
2026-05-15	15.69	16.01	15.50	15.54	-3.48%	48,300
2026-05-14	16.48	16.48	15.90	16.10	+0.00%	21,000
2026-05-13	15.83	16.20	15.76	16.10	+4.95%	33,000
2026-05-12	16.22	16.22	15.25	15.34	-5.72%	41,400
2026-05-11	16.15	16.29	16.15	16.27	+0.49%	47,100
2026-05-08	16.40	16.40	16.07	16.19	+0.75%	37,500
2026-05-07	16.45	16.45	16.00	16.07	-0.43%	15,700
2026-05-06	15.93	16.22	15.93	16.14	+6.18%	78,400
2026-05-05	14.94	15.40	14.94	15.20	+7.73%	35,100
2026-05-04	14.61	14.64	14.11	14.11	-0.63%	59,500
2026-05-01	14.09	14.45	14.09	14.20	+0.78%	14,100
2026-04-30	14.03	14.22	14.00	14.09	-0.28%	42,400
2026-04-29	14.15	14.20	14.05	14.13	-0.77%	19,200
2026-04-28	14.02	14.52	13.97	14.24	-0.70%	184,100
2026-04-27	14.38	14.49	14.11	14.34	+1.49%	42,300
2026-04-24	14.40	14.40	14.09	14.13	-0.84%	28,200
2026-04-23	14.00	14.45	14.00	14.25	+1.06%	18,000
2026-04-22	13.77	14.15	13.60	14.10	+6.50%	34,000
2026-04-21	12.90	13.40	12.90	13.24	+0.99%	23,600
2026-04-20	12.84	13.51	12.69	13.11	-1.28%	30,900
2026-04-17	13.16	13.55	13.16	13.28	+0.08%	55,900
2026-04-16	13.25	13.30	13.06	13.27	+0.84%	45,800
2026-04-15	12.65	13.32	12.65	13.16	-0.53%	28,500
2026-04-14	12.93	13.30	12.93	13.23	+2.56%	55,400
2026-04-13	12.50	12.90	12.50	12.90	+1.57%	49,300
2026-04-10	12.58	12.75	12.58	12.70	+0.79%	279,100
2026-04-09	12.76	12.76	12.50	12.60	-0.79%	26,100
2026-04-08	12.45	12.75	12.45	12.70	+6.01%	48,600
2026-04-07	11.76	12.15	11.70	11.98	-0.99%	36,400
2026-04-06	12.00	12.50	12.00	12.10	-0.08%	21,800
2026-04-02	12.35	12.35	11.90	12.11	-2.02%	17,500
2026-04-01	11.73	12.46	11.73	12.36	+3.17%	33,100
2026-03-31	11.63	12.00	11.50	11.98	+0.34%	42,200
2026-03-30	12.00	12.10	11.85	11.94	-1.32%	63,300
2026-03-27	12.38	12.38	12.01	12.10	-2.02%	70,600
2026-03-26	12.25	12.69	12.25	12.35	+0.32%	22,100
2026-03-25	12.10	12.50	12.00	12.31	+0.98%	23,800
2026-03-24	12.42	12.53	12.00	12.19	-3.25%	44,000
2026-03-23	12.00	12.65	12.00	12.60	+3.11%	20,400
2026-03-20	12.94	12.94	12.18	12.22	-4.23%	53,000
2026-03-19	12.75	12.76	12.10	12.76	-1.09%	41,800
2026-03-18	13.30	13.30	12.88	12.90	-3.52%	48,700
2026-03-17	13.24	13.55	13.24	13.37	-1.55%	61,700
2026-03-16	13.10	13.58	13.10	13.58	+4.38%	43,900
2026-03-13	13.00	13.45	13.00	13.01	-2.11%	26,900
2026-03-12	13.00	13.35	13.00	13.29	-1.56%	23,900
2026-03-11	13.74	13.74	13.39	13.50	+1.05%	13,600
2026-03-10	13.30	13.54	13.15	13.36	-2.12%	80,200
2026-03-09	13.25	13.65	13.00	13.65	+0.44%	114,400
2026-03-06	13.68	13.85	13.53	13.59	-1.88%	33,200
2026-03-05	14.00	14.20	13.50	13.85	-2.26%	54,500
2026-03-04	13.80	14.35	13.80	14.17	+0.14%	19,600
2026-03-03	14.73	14.73	13.88	14.15	-7.52%	35,000
2026-03-02	15.33	15.47	14.89	15.30	+1.19%	29,200
2026-02-27	14.89	15.41	14.89	15.12	-0.85%	22,200
2026-02-26	15.46	15.50	15.00	15.25	-3.72%	48,900
2026-02-25	15.31	15.95	15.16	15.84	+6.31%	51,600
2026-02-24	14.72	15.00	14.28	14.90	+3.26%	50,500
2026-02-23	14.08	14.68	14.08	14.43	-1.23%	32,000
2026-02-20	14.20	14.74	14.20	14.61	+1.60%	46,100
2026-02-19	14.10	14.40	14.10	14.38	-0.48%	20,800
2026-02-18	14.45	14.74	14.35	14.45	+0.70%	39,000
2026-02-17	14.16	14.40	14.10	14.35	-0.42%	28,300
2026-02-13	14.73	14.73	14.20	14.41	-0.69%	7,400
2026-02-12	14.35	14.62	14.29	14.51	-0.96%	55,100
2026-02-11	14.15	14.65	14.15	14.65	+4.05%	44,800
2026-02-10	14.00	14.09	13.95	14.08	+0.86%	12,900
2026-02-09	13.30	14.00	13.30	13.96	-0.21%	22,800
2026-02-06	13.50	14.05	13.50	13.99	+3.10%	26,200
2026-02-05	13.53	13.82	13.34	13.57	-0.29%	31,200
2026-02-04	13.28	13.88	13.28	13.61	+0.52%	27,600
2026-02-03	13.80	13.97	13.50	13.54	-2.80%	60,700
2026-02-02	13.70	14.03	13.61	13.93	+0.00%	33,100
2026-01-30	14.23	14.23	13.89	13.93	-1.83%	24,900
2026-01-29	13.81	14.22	13.80	14.19	-2.07%	65,700
2026-01-28	14.61	14.61	14.30	14.49	-0.55%	56,200
2026-01-27	14.25	14.64	14.25	14.57	+2.25%	39,600
2026-01-26	14.22	14.30	14.17	14.25	+1.28%	44,900
2026-01-23	13.90	14.18	13.90	14.07	-0.28%	18,700
2026-01-22	14.20	14.20	13.94	14.11	+0.43%	19,200
2026-01-21	13.88	14.20	13.85	14.05	+1.08%	47,500
2026-01-20	13.79	14.50	13.79	13.90	-5.57%	182,500
2026-01-16	14.98	14.98	14.65	14.72	-0.88%	25,500
2026-01-15	14.78	14.90	14.35	14.85	+1.64%	59,600
2026-01-14	14.78	14.78	14.50	14.61	+1.39%	34,700
2026-01-13	14.56	14.56	14.10	14.41	-2.50%	57,500
2026-01-12	14.84	14.84	14.60	14.78	+0.07%	25,800
2026-01-09	14.65	14.82	14.65	14.77	+0.54%	66,300
2026-01-08	15.00	15.00	14.65	14.69	-1.61%	22,200
2026-01-07	14.90	15.18	14.90	14.93	+0.54%	43,300
2026-01-06	14.90	15.00	14.69	14.85	-0.34%	50,000
2026-01-05	14.72	14.94	14.25	14.90	+1.98%	68,300
2026-01-02	14.80	15.00	14.50	14.61	-0.61%	33,600
2025-12-31	14.21	14.70	14.21	14.70	+1.73%	22,300
2025-12-30	14.79	14.80	14.30	14.45	-0.34%	49,300
2025-12-29	14.79	14.79	13.94	14.50	+1.05%	23,200
2025-12-26	13.85	14.36	13.85	14.35	+0.70%	19,800
2025-12-24	14.30	14.36	14.10	14.25	-0.07%	8,300
2025-12-23	14.28	14.50	14.23	14.26	-0.97%	20,500
2025-12-22	14.48	14.48	14.10	14.40	+1.77%	26,500
2025-12-19	14.05	14.22	13.65	14.15	+2.31%	32,200
2025-12-18	13.52	13.90	13.52	13.83	+1.99%	49,800
2025-12-17	13.92	13.92	13.50	13.56	-2.59%	66,400
2025-12-16	13.75	14.09	13.75	13.92	-0.78%	42,200
2025-12-15	14.38	14.38	14.00	14.03	-2.43%	27,000
2025-12-12	14.47	14.77	14.16	14.38	-2.51%	38,500
2025-12-11	14.83	14.83	14.52	14.75	-2.06%	32,800
2025-12-10	15.17	15.17	14.84	15.06	-0.26%	18,800
2025-12-09	15.07	15.20	15.00	15.10	+1.62%	16,400
2025-12-08	15.21	15.21	14.78	14.86	-1.07%	46,300
2025-12-05	14.75	15.26	14.75	15.02	+2.88%	14,100
2025-12-04	14.50	14.72	14.50	14.60	+0.69%	17,200
2025-12-03	14.27	14.51	14.01	14.50	+1.61%	34,800
2025-12-02	14.23	14.40	14.20	14.27	+0.42%	28,400
2025-12-01	14.00	14.34	13.91	14.21	-2.00%	23,600
2025-11-28	14.58	14.58	14.40	14.50	-0.68%	45,300
2025-11-26	14.35	14.64	14.32	14.60	+3.91%	72,500
2025-11-25	14.05	14.18	13.85	14.05	-2.23%	70,000
2025-11-24	14.27	14.45	14.00	14.37	-0.90%	196,300
2025-11-21	14.45	14.64	14.20	14.50	-0.48%	50,700
2025-11-20	15.00	15.23	14.49	14.57	-1.15%	60,500
2025-11-19	14.97	14.97	14.68	14.74	-0.94%	36,400
2025-11-18	14.81	15.07	14.68	14.88	-1.65%	47,100
2025-11-17	15.55	15.55	15.03	15.13	-4.72%	82,100
2025-11-14	15.41	16.46	15.41	15.88	-0.13%	52,300
2025-11-13	16.53	16.53	15.85	15.90	-5.07%	43,600
2025-11-12	16.03	16.75	15.55	16.75	+4.82%	34,900
2025-11-11	15.33	16.00	15.33	15.98	-0.93%	57,700
2025-11-10	15.65	16.19	15.65	16.13	+4.06%	63,600
2025-11-07	15.88	15.99	15.37	15.50	-2.39%	55,500
2025-11-06	16.18	16.25	15.55	15.88	-2.28%	30,400
2025-11-05	15.85	16.27	15.85	16.25	+3.77%	94,800
2025-11-04	16.13	16.25	15.62	15.66	-4.45%	88,800
2025-11-03	16.52	16.52	16.23	16.39	-0.91%	32,900
2025-10-31	17.03	17.03	16.53	16.54	-2.82%	62,400
2025-10-30	17.26	17.26	16.97	17.02	-1.33%	99,900
2025-10-29	16.85	17.50	16.85	17.25	+4.23%	56,900
2025-10-28	16.00	16.56	16.00	16.55	+2.10%	43,200
2025-10-27	16.07	16.28	16.00	16.21	+1.57%	266,000
2025-10-24	15.48	15.98	15.48	15.96	+2.05%	411,700
2025-10-23	15.22	15.65	15.22	15.64	+1.69%	33,600
2025-10-22	15.50	15.74	15.35	15.38	-0.32%	20,100
2025-10-21	15.85	15.85	15.38	15.43	-1.84%	23,700
2025-10-20	15.00	15.74	15.00	15.72	+6.22%	54,900
2025-10-17	14.34	14.80	14.34	14.80	+3.14%	34,000
2025-10-16	14.32	14.60	14.24	14.35	+5.59%	124,100
2025-10-15	13.26	13.67	13.22	13.59	+1.04%	38,000
2025-10-14	13.72	13.85	13.00	13.45	-3.38%	138,300
2025-10-13	13.70	14.00	13.39	13.92	+2.43%	86,800
2025-10-10	14.20	14.60	13.54	13.59	-5.56%	112,300
2025-10-09	14.60	14.73	14.34	14.39	-2.97%	42,600
2025-10-08	14.77	14.97	14.73	14.83	-0.40%	39,200
2025-10-07	14.95	15.28	14.84	14.89	-2.30%	97,200
2025-10-06	15.13	15.26	14.99	15.24	+1.67%	49,400
2025-10-03	14.55	15.02	14.55	14.99	+1.42%	12,100
2025-10-02	14.56	14.94	14.32	14.78	+1.23%	33,000
2025-10-01	14.56	14.60	14.39	14.60	+2.17%	17,800
2025-09-30	14.45	14.45	14.16	14.29	-2.72%	77,900
2025-09-29	14.26	14.89	14.26	14.69	+0.89%	26,700
2025-09-26	14.65	14.80	14.35	14.56	-3.00%	28,900
2025-09-25	15.08	15.12	14.90	15.01	+2.60%	48,100
2025-09-24	14.75	14.91	14.35	14.63	+0.21%	26,600
2025-09-23	14.10	14.79	14.10	14.60	+1.96%	23,500
2025-09-22	14.37	14.37	14.15	14.32	-0.21%	106,300
2025-09-19	14.51	14.51	14.15	14.35	-1.71%	139,700
2025-09-18	14.40	14.61	14.25	14.60	+3.55%	28,300
2025-09-17	14.40	14.40	14.10	14.10	-1.61%	65,700
2025-09-16	14.37	14.50	14.30	14.33	-0.42%	30,300
2025-09-15	14.50	14.50	14.32	14.39	+0.49%	75,000
2025-09-12	14.40	14.50	14.00	14.32	-0.35%	46,100
2025-09-11	14.06	14.48	14.06	14.37	+2.94%	36,500
2025-09-10	13.41	14.00	13.41	13.96	+1.90%	49,700
2025-09-09	13.13	13.75	13.13	13.70	+2.54%	37,900
2025-09-08	13.54	13.54	13.32	13.36	+1.06%	20,200
2025-09-05	12.93	13.60	12.93	13.22	+0.69%	20,900
2025-09-04	12.65	13.22	12.65	13.13	+0.54%	17,100
2025-09-03	12.55	13.20	12.55	13.06	+2.59%	40,400
2025-09-02	12.91	12.91	12.60	12.73	-4.00%	143,800
2025-08-29	13.35	13.45	13.09	13.26	-2.14%	25,800
2025-08-28	13.69	13.69	13.45	13.55	-0.29%	29,400
2025-08-27	13.66	13.69	13.45	13.59	-0.51%	19,000
2025-08-26	13.60	13.69	13.55	13.66	+0.81%	12,300
2025-08-25	13.60	13.69	13.55	13.55	-0.88%	41,500
2025-08-22	13.42	13.69	13.42	13.67	-0.15%	29,500
2025-08-21	13.32	13.80	13.32	13.69	+3.40%	60,200
2025-08-20	13.25	13.52	13.00	13.24	-3.78%	80,800
2025-08-19	13.88	13.95	13.62	13.76	-1.22%	73,900
2025-08-18	13.95	14.04	13.89	13.93	+0.36%	70,300
2025-08-15	14.06	14.06	13.68	13.88	-1.00%	51,600
2025-08-14	13.52	14.04	13.52	14.02	+6.62%	92,500
2025-08-13	13.19	13.25	13.15	13.15	+0.15%	70,600
2025-08-12	12.83	13.19	12.83	13.13	-0.08%	45,900
2025-08-11	13.05	13.19	12.71	13.14	+1.15%	90,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+14.19%). Worst month: Jan (-1.23%). Based on 5 years of daily data (2022–2026).

Jan-1.23%
Feb+1.56%
Mar+5.03%
Apr+3.07%
May+14.19%
Jun+2.61%
Jul-1.18%
Aug+1.19%
Sep+4.29%
Oct+4.40%
Nov-0.51%
Dec-0.66%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Hon Hai Precision Industry Co Ltd ADR's (HNHPF) latest close?

16.37 on 2026-08-07, from the Closelook data lake's daily price record.

What is HNHPF's 52-week high and low?

20.26 high and 11.50 low over the trailing 52 weeks, as of 2026-08-07.

What is Hon Hai Precision Industry Co Ltd ADR's strongest and weakest month historically?

Historically, HNHPF's strongest calendar month has been May (average +14.19%) and its weakest Jan (average -1.23%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.