Hon Hai Precision Industry Ltd (OP: HNHPF )

7.540 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.800 3.800 3.800 0 -0.10(-2.56%)
Feb 26, 2009 3.900 3.900 3.900 3.900 1,255 +0.05(+1.30%)
Feb 25, 2009 3.910 3.910 3.850 3.850 795 +0.05(+1.32%)
Feb 24, 2009 3.800 3.800 3.750 3.800 2,363 +0.10(+2.70%)
Feb 23, 2009 3.600 3.700 3.600 3.700 17,610 +0.00(+0.00%)
Feb 20, 2009 3.700 3.700 3.700 3.700 194 -0.05(-1.33%)
Feb 19, 2009 3.750 3.750 3.750 3.750 445 +0.15(+4.17%)
Feb 18, 2009 3.600 3.600 3.600 3.600 551 +0.10(+2.86%)
Feb 17, 2009 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 13, 2009 3.500 3.500 3.500 3.500 190 -0.26(-6.94%)
Feb 11, 2009 3.761 3.761 3.761 3.761 0 +0.00(+0.00%)
Feb 10, 2009 3.761 3.761 3.761 3.761 88,117 +0.01(+0.29%)
Feb 09, 2009 3.750 3.750 3.750 3.750 1,219 +0.15(+4.17%)
Feb 06, 2009 3.600 3.600 3.600 3.600 1,813 +0.15(+4.35%)
Feb 05, 2009 3.450 3.450 3.450 3.450 264 -0.15(-4.17%)
Feb 04, 2009 3.600 3.600 3.600 3.600 2,073 +0.10(+2.86%)
Feb 03, 2009 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 02, 2009 3.500 3.500 3.500 3.500 8,172 +0.20(+6.06%)
Jan 29, 2009 3.300 3.300 3.300 0 +0.00(+0.00%)
Jan 28, 2009 3.400 3.400 3.300 3.300 2,600 +0.20(+6.45%)
Jan 27, 2009 3.100 3.100 3.100 3.100 179 -0.15(-4.62%)
Jan 26, 2009 3.150 3.250 3.150 3.250 1,921 +0.05(+1.56%)
Jan 23, 2009 3.200 3.200 3.200 3.200 1,150 +0.00(+0.00%)
Jan 22, 2009 3.400 3.400 3.200 3.200 3,269 -0.20(-5.92%)
Jan 21, 2009 3.401 3.401 3.401 3.401 154 -0.10(-2.81%)
Jan 20, 2009 3.500 3.500 3.500 3.500 511 +0.00(+0.00%)
Jan 15, 2009 3.500 3.500 3.500 0 +0.00(+0.00%)
Jan 14, 2009 3.500 3.500 3.500 3.500 465 -0.10(-2.78%)
Jan 13, 2009 3.761 3.761 3.600 3.600 366 +0.10(+2.86%)
Jan 12, 2009 3.691 3.691 3.500 3.500 1,050 -0.30(-7.89%)
Jan 09, 2009 3.800 3.800 3.800 3.800 165 +0.00(+0.00%)
Jan 08, 2009 3.800 3.800 3.800 3.800 1,801 -0.45(-10.59%)
Jan 06, 2009 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 05, 2009 4.250 4.250 4.250 4.250 481 +0.85(+25.00%)
Dec 31, 2008 3.400 3.400 3.400 0 -0.10(-2.86%)
Dec 30, 2008 3.710 3.710 3.500 3.500 33,041 +0.00(+0.00%)
Dec 29, 2008 3.600 3.600 3.500 3.500 1,760 -0.14(-3.87%)
Dec 26, 2008 3.641 3.641 3.641 3.641 0 +0.00(+0.00%)
Dec 24, 2008 3.641 3.641 3.641 3.641 170 +0.04(+1.14%)
Dec 23, 2008 3.600 3.600 3.600 0 +0.00(+0.00%)
Dec 22, 2008 3.750 3.840 3.600 3.600 2,649 -0.50(-12.19%)
Dec 19, 2008 4.100 4.100 4.100 4.100 1,085 +0.25(+6.49%)
Dec 18, 2008 3.850 3.850 3.850 0 +0.00(+0.00%)
Dec 17, 2008 3.850 3.850 3.850 3.850 314 -0.55(-12.50%)
Dec 16, 2008 3.750 4.400 3.750 4.400 604 +0.65(+17.33%)
Dec 15, 2008 3.750 3.750 3.750 3.750 167 -0.20(-5.06%)
Dec 12, 2008 3.950 3.950 3.950 0 +0.00(+0.00%)
Dec 11, 2008 4.250 4.250 3.950 3.950 402 +0.45(+12.86%)
Dec 09, 2008 3.500 3.500 3.500 0 +0.00(+0.00%)
Dec 08, 2008 3.500 3.500 3.500 3.500 1,762 +0.21(+6.32%)
Dec 05, 2008 3.292 3.292 3.292 0 +0.00(+0.00%)
Dec 04, 2008 3.292 3.292 3.292 3.292 150 -0.26(-7.27%)
Dec 02, 2008 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
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.