HON HAI PRECISION INDUSTRY SPON - Price History
Monthly price history for HNHPF (HON HAI PRECISION INDUSTRY SPON)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $10.54 | $10.54 |
| April 2024 | $9.57 | $9.57 |
| March 2024 | $9.55 | $9.55 |
| February 2024 | $6.40 | $6.40 |
| January 2024 | $6.41 | $6.41 |
| December 2023 | $6.71 | $6.71 |
| November 2023 | $6.35 | $6.35 |
| October 2023 | $5.90 | $5.90 |
| September 2023 | $6.31 | $6.31 |
| August 2023 | $6.60 | $6.60 |
| July 2023 | $6.95 | $6.95 |
| June 2023 | $6.80 | $7.14 |
| May 2023 | $6.48 | $6.81 |
| April 2023 | $6.40 | $6.73 |
| March 2023 | $6.47 | $6.80 |
| February 2023 | $6.19 | $6.50 |
| January 2023 | $6.31 | $6.63 |
| December 2022 | $6.09 | $6.40 |
| November 2022 | $6.26 | $6.58 |
| October 2022 | $5.93 | $6.23 |
| September 2022 | $6.04 | $6.35 |
| August 2022 | $6.71 | $7.05 |
| July 2022 | $6.86 | $7.21 |
| June 2022 | $6.60 | $7.30 |
| May 2022 | $6.89 | $7.62 |
| April 2022 | $6.11 | $6.75 |
| March 2022 | $6.54 | $7.23 |
| February 2022 | $6.57 | $7.26 |
| January 2022 | $6.50 | $7.18 |
| December 2021 | $6.69 | $7.39 |
| November 2021 | $6.67 | $7.37 |
| October 2021 | $7.08 | $7.83 |
| September 2021 | $6.83 | $7.55 |
| August 2021 | $7.18 | $7.93 |
| July 2021 | $7.16 | $7.92 |
| June 2021 | $7.06 | $8.08 |
| May 2021 | $7.02 | $8.04 |
| April 2021 | $7.12 | $8.16 |
| March 2021 | $7.69 | $8.81 |
| February 2021 | $7.21 | $8.26 |
| January 2021 | $7.04 | $8.06 |
| December 2020 | $5.79 | $6.63 |
| November 2020 | $5.07 | $5.81 |
| October 2020 | $4.63 | $5.30 |
| September 2020 | $4.72 | $5.40 |
| August 2020 | $4.65 | $5.33 |
| July 2020 | $4.72 | $5.41 |
| June 2020 | $4.98 | $5.98 |
| May 2020 | $4.11 | $4.94 |
| April 2020 | $4.30 | $5.17 |
| March 2020 | $3.84 | $4.61 |
| February 2020 | $4.16 | $5 |
| January 2020 | $4.51 | $5.42 |
| December 2019 | $5.09 | $6.12 |
| November 2019 | $4.80 | $5.77 |
| October 2019 | $4.35 | $5.23 |
| September 2019 | $3.95 | $4.75 |
| August 2019 | $3.97 | $4.77 |
| July 2019 | $4.23 | $5.08 |
| June 2019 | $3.93 | $4.96 |
| May 2019 | $3.75 | $4.74 |
| April 2019 | $4.50 | $5.68 |
| March 2019 | $3.86 | $4.88 |
| February 2019 | $3.78 | $4.77 |
| January 2019 | $3.64 | $4.60 |
| December 2018 | $3.76 | $4.75 |
| November 2018 | $3.75 | $4.73 |
| October 2018 | $4.14 | $5.23 |
| September 2018 | $4.21 | $5.31 |
| August 2018 | $4.28 | $5.41 |
| July 2018 | $4.40 | $5.55 |
| June 2018 | $4.19 | $5.41 |
| May 2018 | $4.55 | $5.88 |
| April 2018 | $4.27 | $5.52 |
| March 2018 | $4.75 | $6.14 |
| February 2018 | $4.53 | $5.85 |
| January 2018 | $4.95 | $6.40 |
| December 2017 | $4.80 | $6.20 |
| November 2017 | $5.26 | $6.80 |
| October 2017 | $5.76 | $7.45 |
| September 2017 | $5.52 | $7.13 |
| August 2017 | $6.08 | $7.86 |
| July 2017 | $6.11 | $7.90 |
| June 2017 | $5.76 | $7.75 |
| May 2017 | $5.06 | $6.81 |
| April 2017 | $5.02 | $6.76 |
| March 2017 | $4.67 | $6.28 |
| February 2017 | $4.33 | $5.82 |
| January 2017 | $3.87 | $5.21 |
| December 2016 | $3.75 | $5.05 |
| November 2016 | $3.65 | $4.91 |
| October 2016 | $3.88 | $5.22 |
| September 2016 | $3.79 | $5.10 |
| August 2016 | $3.90 | $5.50 |
| July 2016 | $3.73 | $5.55 |
| June 2016 | $3.35 | $4.99 |
| May 2016 | $3.25 | $4.84 |
| April 2016 | $3.32 | $4.94 |
| March 2016 | $3.55 | $5.29 |
| February 2016 | $3.08 | $4.58 |
| January 2016 | $3.08 | $4.58 |
| December 2015 | $3.33 | $4.96 |
| November 2015 | $3.69 | $5.50 |
| October 2015 | $3.75 | $5.58 |
| September 2015 | $3.59 | $5.35 |
| August 2015 | $3.46 | $5.37 |
| July 2015 | $3.94 | $6.12 |
| June 2015 | $4.24 | $6.59 |
| May 2015 | $4.05 | $6.30 |
| April 2015 | $3.83 | $5.95 |
| March 2015 | $3.80 | $5.91 |
| February 2015 | $3.39 | $5.27 |
| January 2015 | $3.51 | $5.45 |
| December 2014 | $3.51 | $5.45 |
| November 2014 | $4.05 | $6.30 |
| October 2014 | $3.95 | $6.14 |
| September 2014 | $3.90 | $6.07 |
| August 2014 | $4.23 | $6.58 |
| July 2014 | $3.89 | $6.90 |
| June 2014 | $3.73 | $6.61 |
| May 2014 | $3.43 | $6.08 |
| April 2014 | $3.22 | $5.72 |
| March 2014 | $3.07 | $5.45 |
| February 2014 | $3.02 | $5.35 |
| January 2014 | $3.04 | $5.40 |
| December 2013 | $2.88 | $5.10 |
| November 2013 | $2.90 | $5.14 |
| October 2013 | $2.75 | $4.88 |
| September 2013 | $2.80 | $4.97 |
| August 2013 | $2.58 | $5.14 |
| July 2013 | $2.58 | $5.15 |
| June 2013 | $2.47 | $4.92 |
| May 2013 | $2.43 | $4.85 |
| April 2013 | $2.46 | $4.90 |
| March 2013 | $2.71 | $5.40 |
| February 2013 | $2.76 | $5.50 |
| January 2013 | $2.87 | $5.73 |
| December 2012 | $2.92 | $5.82 |
| November 2012 | $3.24 | $6.45 |
| October 2012 | $2.93 | $5.85 |
| September 2012 | $2.96 | $5.90 |
| August 2012 | $2.67 | $5.32 |
| July 2012 | $2.44 | $5.35 |
| June 2012 | $2.63 | $5.76 |
| May 2012 | $2.80 | $6.15 |
| April 2012 | $3.24 | $7.10 |
| March 2012 | $3.01 | $6.60 |
| February 2012 | $3.16 | $6.93 |
| January 2012 | $2.93 | $6.42 |
| December 2011 | $2.40 | $5.27 |
| November 2011 | $2.37 | $5.20 |
| October 2011 | $2.46 | $5.40 |
| September 2011 | $2.21 | $4.85 |
| August 2011 | $2.05 | $4.50 |
| July 2011 | $2.53 | $5.55 |
| June 2011 | $3.14 | $6.95 |
| May 2011 | $3.16 | $7 |
| April 2011 | $3.38 | $7.48 |
| March 2011 | $3.16 | $7 |
| February 2011 | $3.25 | $7.20 |
| January 2011 | $3.95 | $8.75 |
| December 2010 | $3.61 | $8 |
| November 2010 | $3.18 | $7.05 |
| October 2010 | $3.41 | $7.55 |
| September 2010 | $3.41 | $7.55 |
| August 2010 | $3.23 | $7.15 |
| July 2010 | $3.28 | $8.25 |
| June 2010 | $2.98 | $7.50 |
| May 2010 | $3.38 | $8.50 |
| April 2010 | $3.97 | $10 |
| March 2010 | $3.61 | $9.10 |
| February 2010 | $3.30 | $8.30 |
| January 2010 | $3.63 | $9.15 |
| December 2009 | $3.67 | $9.25 |
| November 2009 | $3.38 | $8.50 |
| October 2009 | $3.21 | $8.08 |
| September 2009 | $3.18 | $8 |
| August 2009 | $2.58 | $6.50 |
| July 2009 | $2.70 | $6.80 |
| June 2009 | $2.40 | $6.04 |
| May 2009 | $2.70 | $6.80 |
| April 2009 | $2.38 | $6.05 |
| March 2009 | $1.69 | $4.30 |
| February 2009 | $1.50 | $3.80 |
| January 2009 | $1.30 | $3.30 |
| December 2008 | $1.34 | $3.40 |
| November 2008 | $1.43 | $3.62 |
| October 2008 | $1.66 | $4.20 |
| September 2008 | $2.66 | $6.75 |
| August 2008 | $3.41 | $9.95 |
| July 2008 | $3.29 | $9.60 |
| June 2008 | $3.26 | $9.50 |
| May 2008 | $1,727.06 | $5,040.87 |
| April 2008 | $1,766.30 | $5,155.40 |
| March 2008 | $1,687.80 | $4,926.28 |
| February 2008 | $1,727.06 | $5,040.87 |
| January 2008 | $1,530.79 | $4,468.03 |
| December 2007 | $1,844.80 | $5,384.55 |
| November 2007 | $1,954.71 | $5,705.33 |
| October 2007 | $2,366.05 | $6,905.95 |
| September 2007 | $2,315.83 | $6,759.36 |
| August 2007 | $2,315.83 | $6,759.36 |
| July 2007 | $2,747.59 | $8,019.57 |
| June 2007 | $2,920.29 | $8,523.65 |
| May 2007 | $2,276.58 | $6,644.81 |
| April 2007 | $2,119.57 | $6,186.52 |
| March 2007 | $2,064.62 | $6,026.14 |
| February 2007 | $2,119.57 | $6,186.52 |
| January 2007 | $2,135.28 | $6,232.37 |
| December 2006 | $2,119.57 | $6,186.52 |
| November 2006 | $2,198.06 | $6,415.62 |
| October 2006 | $1,978.26 | $5,774.07 |
| September 2006 | $1,868.35 | $5,453.29 |
| August 2006 | $1,679.96 | $4,903.40 |
| July 2006 | $1,766.30 | $5,155.40 |
| June 2006 | $1,860.50 | $5,430.37 |
| May 2006 | $1,907.61 | $5,567.86 |
| April 2006 | $1,962.56 | $5,728.27 |
| March 2006 | $1,899.76 | $5,544.96 |
| February 2006 | $1,946.85 | $5,682.40 |
| January 2006 | $2,119.57 | $6,186.52 |
| December 2005 | $1,789.86 | $5,224.18 |
| November 2005 | $1,577.89 | $4,605.48 |
| October 2005 | $1,318.83 | $3,849.37 |
| September 2005 | $1,358.09 | $3,963.95 |
| August 2005 | $1,672.09 | $4,880.44 |
| July 2005 | $1,711.35 | $4,995.03 |
| June 2005 | $1,601.46 | $4,674.27 |
| May 2005 | $1,507.24 | $4,399.30 |
| April 2005 | $1,452.29 | $4,238.90 |
| March 2005 | $1,350.25 | $3,941.08 |
| February 2005 | $1,436.59 | $4,193.07 |
| January 2005 | $1,373.79 | $4,009.77 |
| December 2004 | $1,436.59 | $4,193.07 |
| November 2004 | $1,216.78 | $3,551.51 |
| October 2004 | $1,169.69 | $3,414.06 |
| September 2004 | $1,091.20 | $3,184.94 |
| August 2004 | $957.74 | $2,795.41 |
| July 2004 | $1,157.13 | $3,377.40 |
| June 2004 | $1,169.69 | $3,414.06 |
| May 2004 | $1,361.23 | $3,973.10 |
| April 2004 | $1,413.04 | $4,124.34 |
| March 2004 | $1,522.96 | $4,445.15 |
| February 2004 | $1,529.23 | $4,463.46 |
| January 2004 | $1,483.70 | $4,330.58 |
| December 2003 | $1,230.92 | $3,592.77 |
| November 2003 | $1,216.78 | $3,551.51 |
| October 2003 | $1,350.25 | $3,941.08 |
| September 2003 | $1,413.04 | $4,124.34 |
| August 2003 | $1,234.07 | $3,601.96 |
| July 2003 | $1,450.72 | $4,234.30 |
| June 2003 | $1,201.10 | $3,505.72 |
| May 2003 | $1,045.65 | $3,052.01 |
| April 2003 | $981.27 | $2,864.11 |
| March 2003 | $996.99 | $2,909.98 |
| February 2003 | $1,050.35 | $3,065.73 |
| January 2003 | $1,059.77 | $3,093.23 |
| December 2002 | $1,169.69 | $3,414.06 |
| November 2002 | $1,215.21 | $3,546.91 |
HNHPF
Price: $10.54
52 week price:
Dividend Yield: 0.52%
5-year range yield:
Forward Dividend Yield: 6.55%
Payout Ratio: 109.52%
Payout Ratio Range:
Dividend Per Share: 0.69 USD
Earnings Per Share: 0.62 USD
P/E Ratio: 10.85
Exchange: PNK
Sector: Technology
Industry: Electronic Components
Volume: 19985
Market Capitalization: 72.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 11
DGR3: 5.80%
DGR5: 15.37%