Hon Hai Precision Industry Ltd (OP: HNHPF )

7.721 USD +0.181 (+2.40%)
Official Closing Price Updated: 3:57 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.900 8.080 7.900 8.080 11,977 +0.13(+1.63%)
Oct 29, 2009 7.900 7.950 7.900 7.950 2,341 -0.45(-5.36%)
Oct 27, 2009 8.400 8.400 8.400 8.400 0 +0.10(+1.20%)
Oct 26, 2009 8.400 8.400 8.300 8.300 1,138 -0.10(-1.19%)
Oct 23, 2009 8.400 8.400 8.400 8.400 2,186 +0.20(+2.44%)
Oct 22, 2009 8.239 8.400 8.150 8.200 5,487 -0.30(-3.53%)
Oct 21, 2009 8.310 8.550 8.100 8.500 10,655 -0.05(-0.58%)
Oct 20, 2009 8.550 8.550 8.550 8.550 1,120 +0.16(+1.92%)
Oct 19, 2009 8.200 8.600 8.200 8.389 3,238 +0.39(+4.86%)
Oct 16, 2009 8.000 8.000 8.000 8.000 424 -0.09(-1.11%)
Oct 15, 2009 7.950 8.090 7.950 8.090 1,458 -0.16(-1.94%)
Oct 14, 2009 8.250 8.250 8.250 8.250 128 +0.30(+3.77%)
Oct 13, 2009 7.950 7.950 7.950 7.950 306 +0.07(+0.88%)
Oct 12, 2009 7.800 7.880 7.800 7.880 748 +0.18(+2.34%)
Oct 09, 2009 7.750 7.750 7.700 7.700 1,197 -0.05(-0.65%)
Oct 08, 2009 7.750 7.750 7.750 7.750 1,736 -0.43(-5.25%)
Oct 07, 2009 8.100 8.180 8.100 8.180 3,513 +0.43(+5.54%)
Oct 06, 2009 7.750 7.750 7.750 7.750 4,323 +0.10(+1.31%)
Oct 05, 2009 7.750 7.750 7.650 7.650 1,158 -0.05(-0.65%)
Oct 02, 2009 7.700 7.750 7.500 7.700 2,746 -0.20(-2.53%)
Oct 01, 2009 7.900 7.900 7.900 7.900 1,512 -0.10(-1.25%)
Sep 30, 2009 8.000 8.000 8.000 8.000 714 +0.30(+3.90%)
Sep 29, 2009 7.700 7.700 7.700 7.700 456 -0.15(-1.91%)
Sep 28, 2009 7.550 7.850 7.550 7.850 1,941 +0.17(+2.23%)
Sep 25, 2009 7.659 7.679 7.659 7.679 1,900 +0.06(+0.76%)
Sep 24, 2009 7.621 7.621 7.621 7.621 208 +0.07(+0.94%)
Sep 23, 2009 7.500 7.611 7.500 7.550 2,521 -0.10(-1.31%)
Sep 22, 2009 7.650 7.650 7.650 7.650 1,927 -0.20(-2.55%)
Sep 21, 2009 7.850 7.850 7.850 7.850 520 -0.23(-2.84%)
Sep 18, 2009 8.160 8.160 8.080 8.080 1,387 +0.13(+1.63%)
Sep 17, 2009 7.800 7.950 7.800 7.950 882 +0.25(+3.25%)
Sep 16, 2009 7.700 7.700 7.700 7.700 320 +0.20(+2.67%)
Sep 15, 2009 4.000 7.750 7.500 7.500 3,173 +0.25(+3.45%)
Sep 14, 2009 7.250 7.250 7.250 7.250 457 -0.20(-2.68%)
Sep 11, 2009 7.500 7.500 7.450 7.450 6,642 -0.30(-3.87%)
Sep 10, 2009 7.650 7.750 7.650 7.750 638 +0.10(+1.31%)
Sep 09, 2009 7.875 8.100 7.650 7.650 6,802 +0.25(+3.38%)
Sep 08, 2009 7.600 7.600 7.400 7.400 4,408 -0.00(-0.02%)
Sep 04, 2009 7.401 7.401 7.401 7.401 2,151 +0.10(+1.39%)
Sep 03, 2009 7.431 7.431 7.300 7.300 1,821 -0.15(-2.01%)
Sep 02, 2009 7.450 7.450 7.450 7.450 3,142 +0.45(+6.43%)
Sep 01, 2009 7.100 7.180 7.000 7.000 142,386 +0.50(+7.69%)
Aug 31, 2009 6.500 6.500 6.500 6.500 3,790 +0.00(+0.00%)
Aug 28, 2009 6.740 6.740 6.500 6.500 1,739 +0.20(+3.17%)
Aug 27, 2009 6.350 6.350 6.300 6.300 1,148 -0.10(-1.56%)
Aug 26, 2009 6.500 6.500 6.400 6.400 1,030 -0.20(-3.03%)
Aug 25, 2009 6.550 6.600 6.550 6.600 618 +0.00(+0.00%)
Aug 24, 2009 6.444 6.600 6.444 6.600 2,709 +0.30(+4.76%)
Aug 21, 2009 6.250 6.300 6.250 6.300 932 -0.10(-1.62%)
Aug 19, 2009 6.404 6.404 6.404 0 +0.00(+0.06%)
Aug 18, 2009 6.400 6.400 6.400 6.400 6,303 +0.30(+4.92%)
Aug 17, 2009 6.150 6.250 6.100 6.100 1,516 -0.10(-1.61%)
Aug 14, 2009 6.200 6.200 6.200 6.200 550 -0.35(-5.34%)
Aug 13, 2009 6.550 6.600 6.500 6.550 6,027 +0.15(+2.34%)
Aug 12, 2009 6.400 6.400 6.400 6.400 2,298 +0.00(+0.00%)
Aug 11, 2009 6.480 6.500 6.350 6.400 16,829 +0.05(+0.79%)
Aug 10, 2009 6.400 6.504 6.350 6.350 79,995 -0.20(-3.05%)
Aug 07, 2009 6.550 6.550 6.550 6.550 1,149 +0.10(+1.55%)
Aug 06, 2009 6.450 6.450 6.450 6.450 3,019 +0.00(+0.00%)
Aug 05, 2009 6.500 6.500 6.450 6.450 1,567 -0.15(-2.27%)
Aug 04, 2009 6.700 6.700 6.600 6.600 2,088 -0.20(-2.94%)
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.