Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hon Hai Precision Industry Ltd (OP: HNHPF )

8.550 -0.630 (-6.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.300 4.300 4.300 4.300 388 +0.10(+2.38%)
Mar 30, 2009 4.200 4.200 4.200 4.200 430 -0.30(-6.67%)
Mar 26, 2009 4.450 4.500 4.450 4.500 749 +0.15(+3.45%)
Mar 24, 2009 4.350 4.350 4.350 4.350 0 +0.05(+1.16%)
Mar 23, 2009 4.300 4.300 4.300 4.300 644 +0.15(+3.61%)
Mar 20, 2009 4.100 4.150 4.100 4.150 1,760 +0.05(+1.22%)
Mar 19, 2009 4.100 4.100 4.100 4.100 635 +0.00(+0.00%)
Mar 18, 2009 4.100 4.100 4.100 4.100 173 -0.05(-1.20%)
Mar 17, 2009 4.180 4.180 4.100 4.150 1,295 +0.17(+4.27%)
Mar 16, 2009 3.980 3.980 3.980 0 +0.00(+0.00%)
Mar 13, 2009 3.980 3.980 3.980 3.980 298 +0.23(+6.13%)
Mar 12, 2009 3.750 3.750 3.750 1,092 +0.00(+0.00%)
Mar 11, 2009 3.800 3.800 3.750 3.750 1,169 +0.00(+0.00%)
Mar 10, 2009 3.800 3.800 3.750 3.750 1,724 +0.05(+1.35%)
Mar 09, 2009 3.700 3.700 3.700 3.700 1,838 -0.25(-6.33%)
Mar 06, 2009 4.300 4.300 3.950 3.950 2,688 +0.00(+0.00%)
Mar 05, 2009 3.950 3.950 3.950 245 +0.00(+0.00%)
Mar 04, 2009 4.030 4.030 3.950 3.950 766 +0.15(+3.95%)
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%)
Dec 01, 2008 3.550 3.550 3.550 3.550 247,506 -0.07(-1.93%)
Nov 28, 2008 3.620 3.620 3.620 3.620 352 +0.27(+8.06%)
Nov 26, 2008 3.200 3.350 3.200 3.350 708 +0.00(+0.00%)
Nov 25, 2008 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 24, 2008 3.250 3.350 3.250 3.350 473 +0.45(+15.52%)
Nov 21, 2008 2.900 2.900 2.900 389 +0.00(+0.00%)
Nov 20, 2008 2.957 2.957 2.900 2.900 1,038 -1.80(-38.30%)
Nov 10, 2008 4.700 4.700 4.700 0 +0.00(+0.00%)
Nov 07, 2008 4.000 4.700 4.000 4.700 461 -0.20(-4.08%)
Nov 06, 2008 4.900 4.900 4.900 0 +0.00(+0.00%)
Nov 05, 2008 4.900 4.900 4.900 4.900 362 +0.04(+0.87%)
Nov 04, 2008 4.858 4.858 4.858 4.858 231 +0.66(+15.66%)
Oct 29, 2008 4.200 4.200 4.200 0 +0.00(+0.00%)
Oct 28, 2008 4.200 4.200 4.200 4.200 589 -0.40(-8.67%)
Oct 24, 2008 4.598 4.598 4.598 0 +0.00(+0.00%)
Oct 23, 2008 4.598 4.598 4.598 4.598 539 +0.10(+2.19%)
Oct 22, 2008 4.500 4.500 4.500 173 +0.00(+0.00%)
Oct 21, 2008 4.500 5.000 4.500 4.500 936 -0.76(-14.40%)
Oct 20, 2008 5.257 5.257 5.257 5.257 1,662 +0.01(+0.13%)
Oct 16, 2008 5.250 5.250 5.250 0 +0.00(+0.00%)
Oct 15, 2008 5.250 5.250 5.250 5.250 774 -0.35(-6.25%)
Oct 14, 2008 5.850 5.600 5.600 5.600 268 -0.25(-4.27%)
Oct 13, 2008 5.850 5.850 5.850 5.850 15,297 +1.35(+30.00%)
Oct 10, 2008 4.500 4.500 4.500 4.500 2,201 -1.00(-18.18%)
Oct 09, 2008 5.500 5.500 5.500 5.500 494 +0.25(+4.76%)
Oct 08, 2008 5.250 5.250 4.750 5.250 425 -1.45(-21.64%)
Oct 06, 2008 6.700 6.700 6.700 6.700 1,685 +0.00(+0.00%)
Oct 03, 2008 6.700 6.700 6.700 6.700 838 -0.05(-0.74%)
Oct 02, 2008 6.750 6.750 6.750 0 +0.00(+0.00%)
Oct 01, 2008 6.750 6.750 6.750 6.750 197 +0.00(+0.00%)
Sep 30, 2008 6.750 6.750 6.750 6.750 4,269 -0.60(-8.18%)
Sep 29, 2008 7.352 7.352 7.352 7.352 0 +0.00(+0.00%)
Sep 26, 2008 7.352 7.352 7.300 7.352 2,482 -0.77(-9.46%)
Sep 25, 2008 8.120 8.120 8.120 8.120 0 +0.00(+0.00%)
Sep 24, 2008 8.120 8.120 8.120 8.120 341 +0.12(+1.50%)
Sep 23, 2008 7.890 8.250 8.000 8.000 854 +0.11(+1.39%)
Sep 22, 2008 7.890 7.890 7.890 7.890 100,100 -0.09(-1.18%)
Sep 19, 2008 7.984 7.984 7.984 7.984 7,213 +0.55(+7.44%)
Sep 18, 2008 7.431 7.431 7.430 7.431 1,316 +0.13(+1.78%)
Sep 17, 2008 7.302 7.302 7.292 7.302 651 +0.10(+1.41%)
Sep 16, 2008 7.200 7.200 7.200 0 +0.00(+0.00%)
Sep 15, 2008 7.200 7.360 7.200 7.200 1,278 -0.45(-5.88%)
Sep 12, 2008 7.650 7.650 7.650 7.650 155 -1.10(-12.57%)
Sep 11, 2008 8.750 8.950 8.750 8.750 2,622 -0.40(-4.37%)
Sep 10, 2008 9.150 9.150 9.150 9.150 1,984 -0.03(-0.29%)
Sep 09, 2008 9.177 9.177 9.177 9.177 1,283 -0.40(-4.21%)
Sep 08, 2008 9.580 9.580 9.580 9.580 1,183 +1.28(+15.42%)
Sep 05, 2008 8.300 8.300 8.300 8.300 222 +0.10(+1.22%)
Sep 04, 2008 8.200 8.500 8.200 8.200 1,226 -0.81(-8.95%)
Sep 03, 2008 9.006 9.006 9.006 0 +0.00(+0.00%)
Sep 02, 2008 9.006 9.006 8.700 9.006 4,527 -0.94(-9.49%)
Aug 29, 2008 9.950 9.950 9.950 9.950 2,423 -0.55(-5.24%)
Aug 28, 2008 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Aug 27, 2008 10.50 10.50 10.50 10.50 224 -0.01(-0.13%)
Aug 26, 2008 10.51 10.51 10.42 10.51 32,672 +0.24(+2.31%)
Aug 25, 2008 10.28 10.28 10.28 0 +0.00(+0.00%)
Aug 22, 2008 10.28 10.28 10.28 10.28 72,338 +0.48(+4.86%)
Aug 21, 2008 9.800 9.800 9.800 9.800 425 -0.40(-3.92%)
Aug 20, 2008 10.20 10.60 10.20 10.20 1,169 -0.05(-0.49%)
Aug 19, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 18, 2008 10.25 10.25 10.25 10.25 7,471 -0.95(-8.48%)
Aug 15, 2008 11.20 11.20 10.85 11.20 414 -0.04(-0.38%)
Aug 14, 2008 11.24 11.24 11.23 11.24 10,156 +0.06(+0.56%)
Aug 13, 2008 11.18 11.18 11.18 11.18 7,241 +0.18(+1.64%)
Aug 12, 2008 11.00 11.00 11.00 11.00 2,785 +0.00(+0.00%)
Aug 11, 2008 11.00 11.10 11.00 11.00 19,305 +1.10(+11.11%)
Aug 08, 2008 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Aug 07, 2008 9.900 10.20 9.900 9.900 19,654 +0.08(+0.81%)
Aug 06, 2008 9.820 9.820 9.820 9.820 1,000 +0.00(+0.00%)
Aug 05, 2008 9.820 9.820 9.820 9.820 24,600 -0.11(-1.11%)
Aug 04, 2008 9.930 9.930 9.930 9.930 15,046 +0.33(+3.44%)
Aug 01, 2008 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jul 31, 2008 9.600 9.600 9.600 9.600 1,984 -0.05(-0.52%)
Jul 30, 2008 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Jul 29, 2008 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Jul 28, 2008 9.650 9.800 9.650 9.650 4,334 -0.15(-1.53%)
Jul 25, 2008 9.800 9.800 9.800 9.800 8,140 -0.18(-1.80%)
Jul 24, 2008 9.980 9.980 9.980 9.980 0 +0.00(+0.00%)
Jul 23, 2008 9.980 9.980 9.980 9.980 6,839 +0.23(+2.36%)
Jul 22, 2008 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Jul 21, 2008 9.300 9.900 9.700 9.750 4,283 +0.45(+4.84%)
Jul 18, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jul 17, 2008 8.500 9.300 9.300 9.300 1,620 +0.80(+9.41%)
Jul 16, 2008 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 15, 2008 8.500 8.500 8.500 8.500 260 -0.50(-5.56%)
Jul 14, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 11, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 10, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 09, 2008 9.000 9.000 8.900 9.000 995 -0.30(-3.23%)
Jul 08, 2008 9.300 9.400 9.000 9.300 1,121 -0.20(-2.11%)
Jul 07, 2008 9.500 9.500 9.500 9.500 145 +0.00(+0.00%)
Jul 04, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jul 03, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jul 02, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jul 01, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jun 30, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jun 27, 2008 9.500 9.500 9.500 9.500 122 -1.00(-9.52%)
Jun 26, 2008 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Jun 25, 2008 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Jun 24, 2008 10.50 10.50 10.50 10.50 642 +0.00(+0.00%)
Jun 23, 2008 11.30 10.50 10.50 10.50 149 -0.80(-7.08%)
Jun 20, 2008 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Jun 19, 2008 11.30 11.30 11.30 11.30 600 +0.15(+1.35%)
Jun 18, 2008 11.15 11.15 11.15 11.15 400 +0.05(+0.45%)
Jun 17, 2008 11.10 11.10 11.10 11.10 175 -0.24(-2.12%)
Jun 16, 2008 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
Jun 13, 2008 11.34 11.34 11.34 11.34 4,903 +0.00(+0.00%)
Jun 12, 2008 11.34 11.34 11.34 11.34 14,935 +0.09(+0.80%)
Jun 11, 2008 11.25 11.50 11.25 11.25 1,132 +0.25(+2.27%)
Jun 10, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 09, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 06, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 05, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 04, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 03, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 02, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
May 30, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
May 29, 2008 11.00 11.15 11.00 11.00 439 +9.28(+539.53%)
May 28, 2008 1.720 11.20 1.720 1.720 1,016 -9.68(-84.91%)
May 27, 2008 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
May 26, 2008 11.40 11.40 11.40 11.40 126 +0.00(+0.00%)
May 23, 2008 11.40 11.40 11.40 11.40 126 -0.45(-3.80%)
May 22, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
May 21, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
May 20, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
May 19, 2008 11.60 11.85 11.85 11.85 118 +0.25(+2.16%)
May 16, 2008 11.60 11.60 11.60 11.60 200 +0.10(+0.87%)
May 15, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
May 14, 2008 11.50 11.50 11.15 11.50 1,371 +0.90(+8.49%)
May 13, 2008 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
May 12, 2008 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
May 09, 2008 10.40 10.60 10.60 10.60 1,000 +0.20(+1.92%)
May 08, 2008 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
May 07, 2008 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
May 06, 2008 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
May 05, 2008 10.40 10.55 10.40 10.40 1,487 -0.85(-7.56%)
May 02, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
May 01, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Apr 30, 2008 11.25 11.25 11.25 11.25 963 -0.25(-2.17%)
Apr 29, 2008 11.50 11.50 11.50 11.50 382 +0.00(+0.00%)
Apr 28, 2008 11.50 11.50 11.50 11.50 722 +0.25(+2.22%)
Apr 25, 2008 11.00 11.25 11.25 11.25 398 +0.25(+2.27%)
Apr 24, 2008 11.00 11.00 11.00 11.00 516 -1.25(-10.20%)
Apr 23, 2008 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Apr 22, 2008 12.25 12.25 12.25 12.25 485 -0.24(-1.92%)
Apr 21, 2008 12.49 12.49 12.49 12.49 0 +0.00(+0.00%)
Apr 18, 2008 12.49 12.49 12.49 12.49 0 +0.00(+0.00%)
Apr 17, 2008 12.49 12.49 12.45 12.49 5,924 +0.49(+4.08%)
Apr 16, 2008 12.00 12.00 12.00 12.00 1,212 +0.20(+1.69%)
Apr 15, 2008 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Apr 14, 2008 11.00 11.80 11.80 11.80 275 +0.80(+7.27%)
Apr 11, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Apr 10, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Apr 09, 2008 11.00 11.00 11.00 11.00 374 -0.93(-7.80%)
Apr 08, 2008 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Apr 07, 2008 11.93 11.93 11.93 11.93 9,200 +0.53(+4.65%)
Apr 04, 2008 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Apr 03, 2008 11.40 11.40 11.40 11.40 242 -0.35(-2.98%)
Apr 02, 2008 11.40 11.75 11.75 11.75 121 +0.35(+3.07%)
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.