Hon Hai Precision Industry Co., Ltd. ( HHPD.IL) - Price History
Monthly price history for HHPD.IL (Hon Hai Precision Industry Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $16.38 | $16.38 |
| July 2026 | $15.10 | $15.10 |
| June 2026 | $15.77 | $16.10 |
| May 2026 | $18.08 | $18.46 |
| April 2026 | $13.93 | $14.22 |
| March 2026 | $11.52 | $11.76 |
| February 2026 | $14.99 | $15.30 |
| January 2026 | $13.60 | $13.88 |
| December 2025 | $14.28 | $14.58 |
| November 2025 | $13.97 | $14.26 |
| October 2025 | $16.32 | $16.66 |
| September 2025 | $13.95 | $14.24 |
| August 2025 | $12.91 | $13.18 |
| July 2025 | $11.46 | $11.70 |
| June 2025 | $10.32 | $10.80 |
| May 2025 | $9.88 | $10.34 |
| April 2025 | $8.34 | $8.73 |
| March 2025 | $8.41 | $8.80 |
| February 2025 | $9.84 | $10.30 |
| January 2025 | $10.18 | $10.66 |
| December 2024 | $10.64 | $11.14 |
| November 2024 | $11.54 | $12.08 |
| October 2024 | $12.13 | $12.70 |
| September 2024 | $11.19 | $11.72 |
| August 2024 | $11.02 | $11.54 |
| July 2024 | $11.65 | $12.20 |
| June 2024 | $12.12 | $12.92 |
| May 2024 | $9.81 | $10.46 |
| April 2024 | $8.94 | $9.53 |
| March 2024 | $8.94 | $9.53 |
| February 2024 | $6.03 | $6.43 |
| January 2024 | $6.07 | $6.47 |
| December 2023 | $6.40 | $6.82 |
| November 2023 | $6.04 | $6.44 |
| October 2023 | $5.50 | $5.86 |
| September 2023 | $5.98 | $6.37 |
| August 2023 | $6.15 | $6.56 |
| July 2023 | $6.58 | $7.02 |
| June 2023 | $6.52 | $7.19 |
| May 2023 | $6.21 | $6.85 |
| April 2023 | $6.21 | $6.85 |
| March 2023 | $6.15 | $6.78 |
| February 2023 | $5.99 | $6.60 |
| January 2023 | $6.02 | $6.64 |
| December 2022 | $5.86 | $6.46 |
| November 2022 | $5.93 | $6.54 |
| October 2022 | $5.64 | $6.22 |
| September 2022 | $5.79 | $6.38 |
| August 2022 | $6.42 | $7.08 |
| July 2022 | $6.53 | $7.20 |
| June 2022 | $6.41 | $7.32 |
| May 2022 | $6.75 | $7.71 |
| April 2022 | $5.94 | $6.78 |
| March 2022 | $6.43 | $7.34 |
| February 2022 | $6.37 | $7.28 |
| January 2022 | $6.15 | $7.02 |
| December 2021 | $6.47 | $7.39 |
| November 2021 | $6.44 | $7.36 |
| October 2021 | $6.79 | $7.76 |
| September 2021 | $6.66 | $7.61 |
| August 2021 | $6.96 | $7.95 |
| July 2021 | $6.96 | $7.95 |
| June 2021 | $6.89 | $8.07 |
| May 2021 | $6.84 | $8.02 |
| April 2021 | $6.89 | $8.07 |
| March 2021 | $7.49 | $8.78 |
| February 2021 | $6.95 | $8.14 |
| January 2021 | $6.92 | $8.11 |
| December 2020 | $5.56 | $6.52 |
| November 2020 | $4.98 | $5.84 |
| October 2020 | $4.52 | $5.30 |
| September 2020 | $4.55 | $5.33 |
| August 2020 | $4.61 | $5.40 |
| July 2020 | $4.59 | $5.38 |
| June 2020 | $4.83 | $5.86 |
| May 2020 | $4.07 | $4.94 |
| April 2020 | $4.25 | $5.16 |
| March 2020 | $3.82 | $4.64 |
| February 2020 | $4.15 | $5.03 |
| January 2020 | $4.49 | $5.45 |
| December 2019 | $5.05 | $6.13 |
| November 2019 | $4.75 | $5.76 |
| October 2019 | $4.26 | $5.17 |
| September 2019 | $3.89 | $4.71 |
| August 2019 | $3.88 | $4.71 |
| July 2019 | $4.20 | $5.10 |
| June 2019 | $3.91 | $4.92 |
| May 2019 | $3.74 | $4.70 |
| April 2019 | $4.50 | $5.66 |
| March 2019 | $3.84 | $4.83 |
| February 2019 | $3.78 | $4.75 |
| January 2019 | $3.59 | $4.51 |
| December 2018 | $3.71 | $4.66 |
| November 2018 | $3.73 | $4.69 |
| October 2018 | $4.17 | $5.24 |
| September 2018 | $5.11 | $5.27 |
| August 2018 | $5.16 | $5.32 |
| July 2018 | $5.34 | $5.50 |
| June 2018 | $5.19 | $5.43 |
| May 2018 | $5.47 | $5.72 |
| April 2018 | $5.40 | $5.65 |
| March 2018 | $5.95 | $6.22 |
| February 2018 | $5.69 | $5.95 |
| January 2018 | $6.08 | $6.36 |
| December 2017 | $6.05 | $6.33 |
| November 2017 | $6.39 | $6.69 |
| October 2017 | $7.16 | $7.49 |
| September 2017 | $6.69 | $7 |
| August 2017 | $7.41 | $7.75 |
| July 2017 | $7.37 | $7.71 |
| June 2017 | $7.15 | $7.70 |
| May 2017 | $6.73 | $7.24 |
| April 2017 | $6.20 | $6.67 |
| March 2017 | $5.69 | $6.13 |
| February 2017 | $5.50 | $5.92 |
| January 2017 | $4.89 | $5.26 |
| December 2016 | $4.72 | $5.08 |
| November 2016 | $4.65 | $5.01 |
| October 2016 | $5.03 | $5.41 |
| September 2016 | $4.67 | $5.03 |
| August 2016 | $4.43 | $5.45 |
| July 2016 | $4.54 | $5.58 |
| June 2016 | $4.11 | $5.05 |
| May 2016 | $4.04 | $4.97 |
| April 2016 | $3.94 | $4.85 |
| March 2016 | $4.35 | $5.35 |
| February 2016 | $3.83 | $4.71 |
| January 2016 | $3.81 | $4.68 |
| December 2015 | $4.16 | $5.11 |
| November 2015 | $4.42 | $5.43 |
| October 2015 | $4.66 | $5.73 |
| September 2015 | $4.46 | $5.48 |
| August 2015 | $4.23 | $5.63 |
| July 2015 | $4.63 | $6.17 |
| June 2015 | $5.14 | $6.84 |
| May 2015 | $4.87 | $6.48 |
| April 2015 | $4.57 | $6.08 |
| March 2015 | $4.36 | $5.80 |
| February 2015 | $4.13 | $5.50 |
| January 2015 | $4.12 | $5.49 |
| December 2014 | $4.21 | $5.61 |
| November 2014 | $4.73 | $6.30 |
| October 2014 | $4.74 | $6.32 |
| September 2014 | $4.68 | $6.23 |
| August 2014 | $5.04 | $6.71 |
| July 2014 | $4.54 | $6.85 |
| June 2014 | $4.41 | $6.65 |
| May 2014 | $4.13 | $6.23 |
| April 2014 | $3.81 | $5.74 |
| March 2014 | $3.80 | $5.74 |
| February 2014 | $3.71 | $5.60 |
| January 2014 | $3.58 | $5.40 |
| December 2013 | $3.53 | $5.32 |
| November 2013 | $3.47 | $5.23 |
| October 2013 | $3.29 | $4.96 |
| September 2013 | $3.40 | $5.13 |
| August 2013 | $3.16 | $5.31 |
| July 2013 | $3.08 | $5.18 |
| June 2013 | $2.90 | $4.87 |
| May 2013 | $3.01 | $5.05 |
| April 2013 | $3.04 | $5.12 |
| March 2013 | $3.32 | $5.58 |
| February 2013 | $3.34 | $5.62 |
| January 2013 | $3.41 | $5.73 |
| December 2012 | $3.58 | $6.01 |
| November 2012 | $3.75 | $6.30 |
| October 2012 | $3.61 | $6.07 |
| September 2012 | $3.73 | $6.26 |
| August 2012 | $3.43 | $5.76 |
| July 2012 | $2.96 | $5.54 |
| June 2012 | $3.23 | $6.04 |
| May 2012 | $3.11 | $5.80 |
| April 2012 | $3.24 | $6.05 |
| March 2012 | $4.17 | $7.80 |
| February 2012 | $3.73 | $6.97 |
| January 2012 | $3.48 | $6.50 |
| December 2011 | $2.94 | $5.50 |
| November 2011 | $2.92 | $5.46 |
| October 2011 | $2.99 | $5.58 |
| September 2011 | $2.42 | $4.53 |
| August 2011 | $2.73 | $5.10 |
| July 2011 | $3.03 | $5.66 |
| June 2011 | $3.30 | $6.83 |
| May 2011 | $3.44 | $7.12 |
| April 2011 | $3.69 | $7.64 |
| March 2011 | $3.44 | $7.12 |
| February 2011 | $3.59 | $7.44 |
| January 2011 | $4.28 | $8.87 |
| December 2010 | $3.90 | $8.07 |
| November 2010 | $3.45 | $7.15 |
| October 2010 | $3.69 | $7.65 |
| September 2010 | $3.71 | $7.68 |
| August 2010 | $3.57 | $7.40 |
| July 2010 | $3.66 | $8.59 |
| June 2010 | $3.12 | $7.32 |
| May 2010 | $3.61 | $8.47 |
| April 2010 | $4.30 | $10.09 |
| March 2010 | $3.91 | $9.17 |
| February 2010 | $3.62 | $8.49 |
| January 2010 | $3.92 | $9.20 |
| December 2009 | $4.10 | $9.60 |
| November 2009 | $3.84 | $9 |
| October 2009 | $3.41 | $8 |
| September 2009 | $3.50 | $8.20 |
| August 2009 | $2.90 | $6.80 |
| July 2009 | $2.97 | $6.96 |
| June 2009 | $2.59 | $6.08 |
| May 2009 | $2.99 | $7 |
| April 2009 | $2.29 | $6.20 |
| March 2009 | $1.64 | $4.45 |
| February 2009 | $1.44 | $3.91 |
| January 2009 | $1.35 | $3.65 |
| December 2008 | $1.39 | $3.76 |
| November 2008 | $1.36 | $3.68 |
| October 2008 | $1.81 | $4.90 |
| September 2008 | $2.55 | $6.92 |
| August 2008 | $3.14 | $9.95 |
| July 2008 | $3.08 | $9.76 |
| June 2008 | $3.15 | $9.97 |
| May 2008 | $3.62 | $11.48 |
| April 2008 | $3.58 | $11.35 |
| March 2008 | $3.55 | $11.25 |
| February 2008 | $3.75 | $11.90 |
| January 2008 | $3.25 | $10.30 |
| December 2007 | $3.91 | $12.40 |
| November 2007 | $4.05 | $12.85 |
| October 2007 | $4.76 | $15.10 |
| September 2007 | $4.69 | $14.85 |
| August 2007 | $4.72 | $14.96 |
| July 2007 | $4.32 | $16.60 |
| June 2007 | $4.66 | $17.90 |
| May 2007 | $3.90 | $15 |
| April 2007 | $3.47 | $13.35 |
| March 2007 | $3.49 | $13.41 |
| February 2007 | $3.56 | $13.66 |
| January 2007 | $3.54 | $13.59 |
| December 2006 | $3.70 | $14.20 |
| November 2006 | $3.72 | $14.31 |
| October 2006 | $3.33 | $12.80 |
| September 2006 | $3.20 | $12.30 |
| August 2006 | $2.98 | $11.45 |
| July 2006 | $2.54 | $11.86 |
| June 2006 | $2.60 | $12.12 |
| May 2006 | $2.71 | $12.63 |
| April 2006 | $2.91 | $13.56 |
| March 2006 | $2.66 | $12.39 |
| February 2006 | $2.69 | $12.55 |
| January 2006 | $3 | $14 |
| December 2005 | $2.47 | $11.50 |
| November 2005 | $2.15 | $10.05 |
| October 2005 | $1.91 | $8.90 |
| September 2005 | $1.96 | $9.16 |
| August 2005 | $1.86 | $8.67 |
| July 2005 | $2 | $11.30 |
| June 2005 | $1.83 | $10.35 |
| May 2005 | $1.83 | $10.35 |
| April 2005 | $1.67 | $9.40 |
| March 2005 | $1.56 | $8.82 |
| February 2005 | $1.69 | $9.52 |
| January 2005 | $1.57 | $8.87 |
| December 2004 | $1.67 | $9.43 |
| November 2004 | $1.43 | $8.06 |
| October 2004 | $1.35 | $7.60 |
| September 2004 | $1.29 | $7.30 |
| August 2004 | $1.26 | $7.10 |
| July 2004 | $1.16 | $7.60 |
| June 2004 | $1.15 | $7.53 |
| May 2004 | $1.35 | $8.90 |
| April 2004 | $1.39 | $9.17 |
| March 2004 | $1.49 | $9.80 |
| February 2004 | $1.48 | $9.73 |
| January 2004 | $1.46 | $9.59 |
| December 2003 | $1.19 | $7.80 |
| November 2003 | $1.19 | $7.83 |
| October 2003 | $1.38 | $9.05 |
| September 2003 | $1.29 | $8.45 |
| August 2003 | $1.26 | $8.29 |
| July 2003 | $1.17 | $9.30 |
| June 2003 | $0.95 | $7.53 |
| May 2003 | $0.87 | $6.90 |
| April 2003 | $0.81 | $6.45 |
| March 2003 | $0.83 | $6.63 |
| February 2003 | $0.87 | $6.88 |
| January 2003 | $0.88 | $7.03 |
| December 2002 | $0.93 | $7.43 |
| November 2002 | $1.02 | $8.10 |
| October 2002 | $0.97 | $7.70 |
| September 2002 | $0.82 | $6.50 |
| August 2002 | $0.98 | $7.82 |
| July 2002 | $1.03 | $8.20 |
| June 2002 | $0.89 | $8.20 |
| May 2002 | $1 | $9.20 |
| April 2002 | $0.97 | $8.93 |
| March 2002 | $1 | $9.22 |
| February 2002 | $1.03 | $9.50 |
| January 2002 | $1.15 | $10.60 |
| December 2001 | $1.09 | $10 |
| November 2001 | $1.01 | $9.33 |
| October 2001 | $0.86 | $7.90 |
| September 2001 | $0.70 | $6.45 |
| August 2001 | $0.83 | $7.63 |
| July 2001 | $1.17 | $10.75 |
| June 2001 | $1.32 | $12.18 |
| May 2001 | $1.14 | $12.68 |
| April 2001 | $1.23 | $13.63 |
HHPD.IL
Price: $16.38
52 week price:
Earnings Per Share: 0.55 USD
P/E Ratio: 30.73
Exchange: IOB
Sector: Technology
Industry: Electronic Components