Hon Hai Precision Industry Ltd (OP: HNHPF )

7.750 USD -0.030 (-0.39%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

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%)
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.