Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

9.550 +0.350 (+3.80%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 6.930 6.930 6.770 6.805 61,915 -0.11(-1.52%)
May 30, 2023 6.870 6.950 6.870 6.910 113,008 +0.30(+4.57%)
May 26, 2023 6.530 6.660 6.530 6.608 38,130 +0.03(+0.41%)
May 25, 2023 6.580 6.633 6.560 6.581 23,659 +0.03(+0.50%)
May 24, 2023 6.510 6.610 6.470 6.548 90,676 -0.07(-1.09%)
May 23, 2023 6.500 6.620 6.500 6.620 47,736 +0.00(+0.08%)
May 22, 2023 6.600 6.650 6.590 6.615 26,207 -0.01(-0.12%)
May 19, 2023 6.550 6.635 6.550 6.623 26,784 +0.07(+1.02%)
May 18, 2023 6.650 6.720 6.500 6.556 23,077 -0.04(-0.67%)
May 17, 2023 6.530 6.650 6.530 6.600 27,119 +0.03(+0.46%)
May 16, 2023 6.560 6.590 6.560 6.570 73,313 -0.01(-0.23%)
May 15, 2023 6.520 6.590 6.460 6.585 55,956 +0.00(+0.08%)
May 12, 2023 6.460 6.620 6.460 6.580 40,078 -0.14(-2.08%)
May 11, 2023 6.650 6.820 6.650 6.720 28,949 -0.06(-0.90%)
May 10, 2023 6.880 6.880 6.720 6.781 39,552 -0.01(-0.13%)
May 09, 2023 6.820 6.900 6.720 6.790 78,797 +0.01(+0.15%)
May 08, 2023 6.740 6.850 6.680 6.780 42,993 -0.01(-0.10%)
May 05, 2023 6.670 6.850 6.670 6.787 48,717 -0.02(-0.34%)
May 04, 2023 6.800 6.810 6.760 6.810 23,988 +0.01(+0.15%)
May 03, 2023 6.690 6.810 6.690 6.800 41,038 +0.01(+0.15%)
May 02, 2023 6.850 6.850 6.720 6.790 33,477 +0.08(+1.19%)
May 01, 2023 6.750 6.760 6.520 6.710 32,632 -0.01(-0.22%)
Apr 28, 2023 6.660 6.760 6.660 6.725 26,785 +0.06(+0.90%)
Apr 27, 2023 6.641 6.680 6.640 6.665 16,216 +0.03(+0.38%)
Apr 26, 2023 6.570 6.720 6.570 6.640 24,016 -0.05(-0.75%)
Apr 25, 2023 6.621 6.750 6.621 6.690 61,727 +0.02(+0.22%)
Apr 24, 2023 6.620 6.710 6.620 6.675 38,027 -0.04(-0.52%)
Apr 21, 2023 6.630 6.730 6.630 6.710 21,192 -0.01(-0.22%)
Apr 20, 2023 6.650 6.750 6.650 6.725 47,028 +0.06(+0.94%)
Apr 19, 2023 6.620 6.710 6.620 6.662 13,655 -0.05(-0.71%)
Apr 18, 2023 6.740 6.750 6.680 6.710 41,392 -0.01(-0.15%)
Apr 17, 2023 6.745 6.745 6.590 6.720 42,051 -0.02(-0.30%)
Apr 14, 2023 6.700 6.810 6.690 6.740 32,631 +0.05(+0.75%)
Apr 13, 2023 6.640 6.700 6.570 6.690 41,644 +0.10(+1.44%)
Apr 12, 2023 6.570 6.720 6.520 6.595 49,336 -0.11(-1.57%)
Apr 11, 2023 6.600 6.720 6.600 6.700 37,803 +0.02(+0.30%)
Apr 10, 2023 6.700 6.700 6.450 6.680 30,741 -0.02(-0.30%)
Apr 06, 2023 6.685 6.750 6.600 6.700 23,379 -0.07(-1.03%)
Apr 05, 2023 6.660 6.800 6.452 6.770 20,752 +0.00(+0.07%)
Apr 04, 2023 6.710 6.850 6.710 6.765 18,019 +0.06(+0.97%)
Apr 03, 2023 6.650 6.780 6.610 6.700 26,563 -0.09(-1.40%)
Mar 31, 2023 6.640 6.820 6.630 6.795 73,191 +0.03(+0.37%)
Mar 30, 2023 6.800 6.800 6.750 6.770 24,156 +0.02(+0.30%)
Mar 29, 2023 6.670 6.780 6.650 6.750 21,001 +0.03(+0.45%)
Mar 28, 2023 6.670 6.770 6.670 6.720 13,312 +0.03(+0.45%)
Mar 27, 2023 6.630 6.770 6.550 6.690 63,591 -0.11(-1.65%)
Mar 24, 2023 6.680 6.850 6.680 6.803 29,806 +0.10(+1.53%)
Mar 23, 2023 6.630 6.770 6.630 6.700 25,305 +0.05(+0.75%)
Mar 22, 2023 6.750 6.750 6.630 6.650 22,581 +0.02(+0.30%)
Mar 21, 2023 6.640 6.750 6.630 6.630 33,539 +0.04(+0.65%)
Mar 20, 2023 6.580 6.680 6.540 6.587 24,820 -0.11(-1.69%)
Mar 17, 2023 6.645 6.710 6.560 6.700 22,443 +0.00(+0.00%)
Mar 16, 2023 6.430 6.700 6.430 6.700 32,547 +0.29(+4.52%)
Mar 15, 2023 6.520 6.650 6.310 6.410 35,074 -0.23(-3.46%)
Mar 14, 2023 6.520 6.670 6.520 6.640 22,017 +0.03(+0.45%)
Mar 13, 2023 6.575 6.690 6.450 6.610 64,665 +0.01(+0.15%)
Mar 10, 2023 6.550 6.634 6.550 6.600 31,071 +0.05(+0.76%)
Mar 09, 2023 6.680 6.680 6.550 6.550 45,570 -0.18(-2.67%)
Mar 08, 2023 6.660 6.750 6.660 6.730 21,668 +0.03(+0.45%)
Mar 07, 2023 6.660 6.770 6.660 6.700 44,464 +0.03(+0.49%)
Mar 06, 2023 6.770 6.770 6.620 6.667 34,047 +0.01(+0.11%)
Mar 03, 2023 6.610 6.700 6.600 6.660 38,190 +0.07(+1.06%)
Mar 02, 2023 6.570 6.680 6.570 6.590 50,205 +0.08(+1.23%)
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.