Hon Hai (UK) Price History

HHPD Stock   12.08  0.18  1.51%   
Below is the normalized historical share price chart for Hon Hai Precision extending back to April 30, 2001. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Hon Hai stands at 12.08, as last reported on the 2nd of December, with the highest price reaching 12.12 and the lowest price hitting 11.90 during the day.
200 Day MA
8.4284
50 Day MA
11.9808
Beta
0.526
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Hon Stock, it is important to understand the factors that can impact its price. Currently, Hon Hai Precision is not too volatile. Hon Hai Precision holds Efficiency (Sharpe) Ratio of 0.0631, which attests that the entity had a 0.0631% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Hon Hai Precision, which you can use to evaluate the volatility of the firm. Please check out Hon Hai's Downside Deviation of 1.99, market risk adjusted performance of 0.5007, and Risk Adjusted Performance of 0.0404 to validate if the risk estimate we provide is consistent with the expected return of 0.12%.
  
Stock Based Compensation is likely to gain to about 2.6 B in 2024, whereas Total Stockholder Equity is likely to drop slightly above 862.2 B in 2024. . Hon Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0631

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskHHPDHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.98
  actual daily
17
83% of assets are more volatile

Expected Return

 0.12
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.06
  actual daily
4
96% of assets perform better
Based on monthly moving average Hon Hai is performing at about 4% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Hon Hai by adding it to a well-diversified portfolio.
Price Book
1.7058
Book Value
107.716
Enterprise Value
76.5 B
Enterprise Value Ebitda
7.256
Price Sales
0.0077

Hon Hai Stock Price History Chart

There are several ways to analyze Hon Stock price data. The simplest method is using a basic Hon candlestick price chart, which shows Hon Hai price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceOctober 28, 202413.54
Lowest PriceSeptember 10, 202410.44

Hon Hai December 2, 2024 Stock Price Synopsis

Various analyses of Hon Hai's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Hon Stock. It can be used to describe the percentage change in the price of Hon Hai from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Hon Stock.
Hon Hai Price Daily Balance Of Power 0.82 
Hon Hai Price Action Indicator 0.16 
Hon Hai Price Rate Of Daily Change 1.02 

Hon Hai December 2, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Hon Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Hon Hai intraday prices and daily technical indicators to check the level of noise trading in Hon Stock and then apply it to test your longer-term investment strategies against Hon.

Hon Stock Price History Data

The price series of Hon Hai for the period between Tue, Sep 3, 2024 and Mon, Dec 2, 2024 has a statistical range of 3.1 with a coefficient of variation of 7.16. Under current investment horizon, the daily prices are spread out with arithmetic mean of 12.19. The median price for the last 90 days is 12.4. The company completed 0.8:1 stock split on 30th of October 2018. Hon Hai Precision completed dividends distribution on 2024-07-03.
OpenHighLowCloseVolume
12/02/2024
 11.90  12.12  11.90  12.08 
11/29/2024 11.90  12.12  11.90  12.08  19,743 
11/28/2024 11.96  12.16  11.90  11.90  12,327 
11/27/2024 12.14  12.18  12.00  12.04  54,242 
11/26/2024 12.32  12.44  12.24  12.40  28,185 
11/25/2024 12.50  12.74  12.50  12.60  134,797 
11/22/2024 12.46  12.48  12.36  12.40  11,988 
11/21/2024 12.40  12.50  12.32  12.44  53,888 
11/20/2024 12.66  12.68  12.52  12.52  63,392 
11/19/2024 12.44  12.50  12.26  12.40  30,186 
11/18/2024 12.34  12.40  12.30  12.40  12,720 
11/15/2024 12.64  12.74  12.52  12.56  12,398 
11/14/2024 13.00  13.00  12.38  12.82  31,082 
11/13/2024 13.12  13.24  12.96  13.00  26,593 
11/12/2024 13.00  13.14  12.96  13.04  12,900 
11/11/2024 13.56  13.56  13.30  13.44  23,613 
11/08/2024 13.58  13.60  13.26  13.30  112,833 
11/07/2024 12.86  13.58  12.86  13.48  78,555 
11/06/2024 13.30  13.54  13.00  13.00  7,350 
11/05/2024 13.40  13.40  13.20  13.36  6,839 
11/04/2024 13.10  13.42  13.10  13.28  80,297 
11/01/2024 12.78  13.06  12.78  13.06  9,295 
10/31/2024 13.00  13.20  12.68  12.70  15,037 
10/30/2024 12.88  13.16  12.54  13.12  8,157 
10/29/2024 13.30  13.30  13.00  13.00  9,111 
10/28/2024 13.38  13.54  13.12  13.54  11,438 
10/25/2024 13.12  13.52  13.12  13.48  47,425 
10/24/2024 13.00  13.22  12.94  13.06  29,924 
10/23/2024 13.24  13.46  12.30  13.20  33,841 
10/22/2024 13.20  13.40  13.12  13.32  42,090 
10/21/2024 13.24  13.24  13.06  13.06  53,038 
10/18/2024 12.96  13.28  12.90  13.08  119,659 
10/17/2024 12.84  13.22  12.80  13.16  174,411 
10/16/2024 12.68  12.82  12.62  12.76  51,634 
10/15/2024 12.60  12.98  12.60  12.62  26,904 
10/14/2024 12.46  12.50  12.26  12.30  74,144 
10/11/2024 12.46  12.60  12.34  12.44  39,602 
10/10/2024 12.60  12.60  12.36  12.36  16,405 
10/09/2024 12.50  13.02  12.38  12.40  34,007 
10/08/2024 12.18  12.24  11.86  12.12  13,499 
10/07/2024 10.94  12.24  10.94  12.16  25,983 
10/04/2024 11.74  11.98  11.70  11.82  8,429 
10/03/2024 11.36  11.70  11.24  11.46  35,380 
10/02/2024 10.02  11.98  10.02  11.52  68,401 
10/01/2024 11.78  11.84  11.26  11.50  45,591 
09/30/2024 11.84  11.84  11.64  11.72  32,499 
09/27/2024 11.96  12.20  11.70  12.04  37,022 
09/26/2024 11.60  12.22  11.60  11.96  88,920 
09/25/2024 11.48  11.98  11.48  11.88  21,523 
09/24/2024 11.16  11.62  11.16  11.58  38,457 
09/23/2024 11.00  11.28  11.00  11.28  8,520 
09/20/2024 11.06  11.22  11.04  11.08  18,205 
09/19/2024 10.86  11.22  10.86  11.02  21,276 
09/18/2024 10.90  10.94  10.68  10.84  4,271 
09/17/2024 11.18  11.42  11.18  11.28  12,116 
09/16/2024 10.60  11.30  10.60  11.22  3,224 
09/13/2024 10.96  11.06  10.80  10.98  141,601 
09/12/2024 10.74  10.94  10.46  10.94  33,350 
09/11/2024 10.42  10.56  10.40  10.48  31,177 
09/10/2024 10.48  10.50  10.32  10.44  12,440 
09/09/2024 10.70  10.76  10.64  10.76  4,008 

About Hon Hai Stock history

Hon Hai investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Hon is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Hon Hai Precision will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Hon Hai stock prices may prove useful in developing a viable investing in Hon Hai
Last ReportedProjected for Next Year
Common Stock Shares Outstanding14.1 BB
Net Income Applicable To Common Shares127.3 B105.9 B

Hon Hai Quarterly Net Working Capital

1.13 Trillion

Hon Hai Stock Technical Analysis

Hon Hai technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Hon Hai technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Hon Hai trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Transaction History Now

   

Transaction History

View history of all your transactions and understand their impact on performance
All  Next Launch Module

Hon Hai Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Hon Hai's price direction in advance. Along with the technical and fundamental analysis of Hon Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Hon to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Hon Stock Analysis

When running Hon Hai's price analysis, check to measure Hon Hai's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Hon Hai is operating at the current time. Most of Hon Hai's value examination focuses on studying past and present price action to predict the probability of Hon Hai's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Hon Hai's price. Additionally, you may evaluate how the addition of Hon Hai to your portfolios can decrease your overall portfolio volatility.