Hon Hai Precision Industry Ltd (OP: HNHPF )

7.540 USD -0.230 (-2.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 8.340 8.340 7.970 8.060 399,700 -0.57(-6.60%)
Jan 28, 2021 8.650 8.650 8.520 8.630 124,646 -0.03(-0.35%)
Jan 27, 2021 8.910 9.000 8.600 8.660 233,213 -0.27(-2.97%)
Jan 26, 2021 8.990 9.040 8.910 8.925 332,126 -0.17(-1.92%)
Jan 25, 2021 9.020 9.180 8.970 9.100 390,679 +0.05(+0.55%)
Jan 22, 2021 8.740 9.170 8.600 9.050 483,400 +0.51(+5.97%)
Jan 21, 2021 8.580 8.580 8.470 8.540 290,964 +0.11(+1.30%)
Jan 20, 2021 8.360 8.480 8.360 8.430 345,305 +0.06(+0.72%)
Jan 19, 2021 8.420 8.420 8.250 8.370 319,689 -0.08(-0.95%)
Jan 15, 2021 8.600 8.600 8.350 8.450 342,400 -0.22(-2.54%)
Jan 14, 2021 8.590 8.750 8.500 8.670 362,241 +0.97(+12.60%)
Jan 13, 2021 7.640 7.790 7.590 7.700 302,414 +0.25(+3.36%)
Jan 12, 2021 7.560 7.640 7.410 7.450 244,128 -0.38(-4.91%)
Jan 11, 2021 7.910 7.910 7.800 7.835 232,729 -0.03(-0.38%)
Jan 08, 2021 7.850 8.000 7.790 7.865 192,200 +0.07(+0.83%)
Jan 07, 2021 7.700 7.880 7.700 7.800 365,708 +0.00(+0.00%)
Jan 06, 2021 7.870 7.930 7.700 7.800 594,248 -0.50(-6.02%)
Jan 05, 2021 7.590 8.610 7.560 8.300 844,257 +1.06(+14.65%)
Jan 04, 2021 7.030 7.270 7.030 7.239 552,483 +0.61(+9.19%)
Dec 31, 2020 6.630 6.630 6.630 133,855 -0.07(-1.04%)
Dec 30, 2020 6.670 6.700 6.560 6.700 133,855 +0.12(+1.82%)
Dec 29, 2020 6.550 6.710 6.550 6.580 277,170 -0.16(-2.37%)
Dec 28, 2020 6.490 6.780 6.490 6.740 187,478 +0.25(+3.85%)
Dec 24, 2020 6.415 6.520 6.415 6.490 60,000 +0.03(+0.46%)
Dec 23, 2020 6.380 6.480 6.380 6.460 122,825 +0.09(+1.41%)
Dec 22, 2020 6.385 6.410 6.300 6.370 99,443 +0.03(+0.47%)
Dec 21, 2020 6.348 6.360 6.280 6.340 120,272 +0.01(+0.16%)
Dec 18, 2020 6.390 6.390 6.305 6.330 138,200 -0.02(-0.31%)
Dec 17, 2020 6.420 6.420 6.330 6.350 148,486 -0.03(-0.49%)
Dec 16, 2020 6.340 6.390 6.310 6.381 132,142 +0.09(+1.37%)
Dec 15, 2020 6.300 6.360 6.250 6.295 234,327 -0.08(-1.18%)
Dec 14, 2020 6.290 6.430 6.290 6.370 236,055 +0.08(+1.27%)
Dec 11, 2020 6.310 6.310 6.250 6.290 73,400 +0.01(+0.16%)
Dec 10, 2020 6.310 6.310 6.250 6.280 117,698 -0.03(-0.48%)
Dec 09, 2020 6.290 6.400 6.290 6.310 141,146 +0.09(+1.45%)
Dec 08, 2020 6.250 6.250 6.150 6.220 83,336 -0.07(-1.11%)
Dec 07, 2020 6.100 6.290 6.080 6.290 303,611 +0.36(+6.07%)
Dec 04, 2020 5.850 5.980 5.850 5.930 85,500 +0.05(+0.85%)
Dec 03, 2020 5.865 5.970 5.830 5.880 84,416 -0.05(-0.93%)
Dec 02, 2020 5.855 5.940 5.830 5.935 69,136 +0.10(+1.80%)
Dec 01, 2020 5.850 5.950 5.830 5.830 125,636 +0.02(+0.34%)
Nov 30, 2020 5.890 5.890 5.800 5.810 119,925 -0.01(-0.19%)
Nov 27, 2020 5.950 5.950 5.810 5.821 78,700 -0.03(-0.49%)
Nov 25, 2020 5.920 5.920 5.850 5.850 96,800 -0.08(-1.35%)
Nov 24, 2020 5.900 5.980 5.880 5.930 155,410 +0.04(+0.76%)
Nov 23, 2020 5.790 5.900 5.790 5.885 144,695 +0.07(+1.20%)
Nov 20, 2020 5.810 5.841 5.710 5.815 50,200 +0.04(+0.61%)
Nov 19, 2020 5.820 5.830 5.700 5.780 75,556 -0.09(-1.53%)
Nov 18, 2020 5.760 5.900 5.760 5.870 103,862 +0.08(+1.38%)
Nov 17, 2020 5.735 5.850 5.710 5.790 83,276 +0.04(+0.70%)
Nov 16, 2020 5.710 5.800 5.710 5.750 96,718 +0.10(+1.77%)
Nov 13, 2020 5.615 5.700 5.600 5.650 94,100 +0.03(+0.53%)
Nov 12, 2020 5.700 5.700 5.620 5.620 109,583 -0.09(-1.66%)
Nov 11, 2020 5.670 5.720 5.640 5.715 65,567 +0.06(+1.09%)
Nov 10, 2020 5.670 5.750 5.610 5.654 92,878 -0.02(-0.29%)
Nov 09, 2020 5.690 5.750 5.640 5.670 167,125 +0.11(+1.98%)
Nov 06, 2020 5.530 5.626 5.520 5.560 90,700 -0.02(-0.32%)
Nov 05, 2020 5.740 5.740 5.540 5.578 109,357 +0.03(+0.50%)
Nov 04, 2020 5.550 5.560 5.460 5.550 103,220 -0.02(-0.36%)
Nov 03, 2020 5.535 5.590 5.488 5.570 66,024 +0.11(+2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.