Hon Hai Precision Industry CO Ltd (OP: HNHPF )

7.882 USD +0.012 (+0.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 11.85 11.85 11.85 11.85 346 +0.40(+3.49%)
Jun 29, 2006 11.45 11.45 11.45 11.45 0 +0.25(+2.23%)
Jun 28, 2006 11.20 11.20 11.20 11.20 1,378 -0.60(-5.08%)
Jun 27, 2006 11.80 11.80 11.80 11.80 886 -0.05(-0.42%)
Jun 23, 2006 11.85 11.85 11.75 11.85 671 +0.05(+0.42%)
Jun 22, 2006 11.80 11.80 11.80 11.80 24,466 +0.45(+3.96%)
Jun 21, 2006 11.35 12.20 11.35 11.35 6,724 +1.35(+13.50%)
Jun 20, 2006 10.00 10.00 10.00 10.00 558 -1.50(-13.04%)
Jun 19, 2006 11.50 11.50 11.50 11.50 762 -0.45(-3.77%)
Jun 16, 2006 11.95 11.95 11.95 11.95 1,182 -0.05(-0.42%)
Jun 15, 2006 12.00 12.00 12.00 12.00 600 +0.75(+6.67%)
Jun 14, 2006 11.25 11.25 11.25 11.25 1,665 +0.50(+4.65%)
Jun 13, 2006 10.75 11.15 10.75 10.75 8,821 -0.75(-6.52%)
Jun 12, 2006 11.50 11.50 11.50 11.50 2,789 +0.00(+0.00%)
Jun 09, 2006 11.50 11.50 11.50 11.50 930 -0.10(-0.86%)
Jun 08, 2006 11.60 11.85 11.60 11.60 1,632 -0.40(-3.33%)
Jun 07, 2006 12.00 12.00 12.00 12.00 2,016 -0.25(-2.04%)
Jun 06, 2006 12.25 12.25 12.00 12.25 980 +0.25(+2.08%)
Jun 05, 2006 12.00 12.00 12.00 12.00 576 -0.25(-2.04%)
Jun 02, 2006 12.25 12.25 12.25 12.25 2,679 -0.35(-2.78%)
Jun 01, 2006 12.60 12.60 12.50 12.60 37,934 +0.45(+3.70%)
May 31, 2006 12.15 12.15 12.15 12.15 480 -0.35(-2.80%)
May 30, 2006 12.50 12.50 11.00 12.50 2,124 +0.00(+0.00%)
May 26, 2006 12.50 12.50 12.50 12.50 873 +0.00(+0.00%)
May 25, 2006 12.50 12.50 12.50 12.50 1,114 +0.50(+4.17%)
May 24, 2006 12.00 12.00 12.00 12.00 668 -0.50(-4.00%)
May 23, 2006 12.50 12.50 12.50 12.50 1,218 +1.00(+8.70%)
May 22, 2006 11.50 12.99 11.50 11.50 1,006 -1.50(-11.54%)
May 19, 2006 13.00 13.00 13.00 13.00 1,589 -0.25(-1.89%)
May 18, 2006 13.25 13.55 13.25 13.25 15,229 -0.25(-1.85%)
May 17, 2006 13.65 13.50 13.50 13.50 425 -0.15(-1.10%)
May 16, 2006 13.65 13.65 13.65 13.65 261 -0.10(-0.73%)
May 15, 2006 13.75 13.75 13.75 13.75 240 -0.25(-1.79%)
May 12, 2006 14.00 14.25 14.00 14.00 1,233 -0.70(-4.76%)
May 11, 2006 14.70 14.70 14.70 14.70 547 +0.20(+1.38%)
May 10, 2006 14.50 15.00 14.25 14.50 64,640 +0.25(+1.75%)
May 09, 2006 14.25 14.25 14.25 14.25 370 -0.50(-3.39%)
May 08, 2006 14.75 14.75 14.75 14.75 193 +0.50(+3.51%)
May 05, 2006 14.25 14.25 14.25 14.25 833 +1.00(+7.55%)
May 04, 2006 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
May 03, 2006 13.25 13.25 13.25 13.25 4,467 +0.75(+6.00%)
May 02, 2006 12.50 12.50 12.50 12.50 100 +0.00(+0.00%)
May 01, 2006 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Apr 28, 2006 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Apr 27, 2006 12.50 12.50 12.50 12.50 220 -1.00(-7.41%)
Apr 26, 2006 13.50 13.50 13.50 13.50 110 -0.25(-1.82%)
Apr 25, 2006 13.75 13.25 13.25 13.75 153 +0.00(+0.00%)
Apr 24, 2006 13.75 13.70 13.70 13.75 712 +0.00(+0.00%)
Apr 21, 2006 13.50 13.75 13.75 13.75 240 +0.25(+1.85%)
Apr 20, 2006 13.57 13.50 13.50 13.50 1,212 -0.07(-0.52%)
Apr 19, 2006 13.00 13.57 13.57 13.57 6,810 +0.57(+4.39%)
Apr 18, 2006 13.00 13.00 13.00 13.00 162 +0.50(+4.00%)
Apr 17, 2006 12.50 12.50 12.50 12.50 486 +0.00(+0.00%)
Apr 13, 2006 12.05 12.50 12.50 12.50 590 +0.45(+3.73%)
Apr 12, 2006 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Apr 11, 2006 12.05 12.05 12.05 12.05 6,755 -0.20(-1.63%)
Apr 10, 2006 12.25 12.25 12.25 12.25 5,469 -0.25(-2.00%)
Apr 07, 2006 12.50 12.50 12.50 12.50 591 +0.25(+2.04%)
Apr 06, 2006 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Apr 05, 2006 12.25 12.25 12.25 12.25 635 +0.25(+2.08%)
Apr 04, 2006 12.00 12.00 12.00 12.00 673 -0.10(-0.83%)
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.