Hon Hai Precision Industry CO Ltd (OP: HNHPF )

7.780 USD UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 7.200 7.450 7.450 7.450 1,832 +0.25(+3.47%)
Jun 29, 2004 7.200 7.200 7.200 7.200 110 +0.00(+0.00%)
Jun 28, 2004 7.200 7.200 7.200 7.200 110 +0.00(+0.00%)
Jun 25, 2004 7.150 7.200 7.200 7.200 110 +0.05(+0.70%)
Jun 24, 2004 7.150 7.150 7.150 7.150 120 +0.30(+4.38%)
Jun 23, 2004 6.850 7.140 6.850 6.850 3,850 -0.41(-5.65%)
Jun 22, 2004 7.260 7.260 7.260 7.260 210 +0.11(+1.54%)
Jun 21, 2004 7.150 7.150 7.000 7.150 3,660 +0.00(+0.00%)
Jun 18, 2004 7.150 7.150 7.000 7.150 3,660 +0.00(+0.00%)
Jun 17, 2004 7.150 7.150 7.000 7.150 3,660 +0.00(+0.00%)
Jun 16, 2004 7.150 7.150 7.000 7.150 3,660 +0.00(+0.00%)
Jun 15, 2004 7.150 7.150 7.000 7.150 3,660 -0.85(-10.62%)
Jun 14, 2004 8.000 8.000 8.000 8.000 0 -0.67(-7.73%)
Jun 10, 2004 8.670 8.670 8.670 8.670 120 +0.00(+0.00%)
Jun 09, 2004 8.670 8.670 8.670 8.670 120 +0.00(+0.00%)
Jun 08, 2004 8.670 8.670 8.670 8.670 120 +0.00(+0.00%)
Jun 07, 2004 8.670 8.670 8.670 8.670 120 +0.00(+0.00%)
Jun 04, 2004 8.670 8.670 8.670 8.670 120 +0.00(+0.00%)
Jun 03, 2004 8.670 8.670 8.670 8.670 120 +0.00(+0.00%)
Jun 02, 2004 8.670 8.670 8.670 8.670 120 +0.00(+0.00%)
Jun 01, 2004 8.670 8.670 8.670 8.670 120 +0.00(+0.00%)
May 28, 2004 8.670 8.670 8.670 8.670 120 +0.17(+2.00%)
May 27, 2004 8.500 8.500 8.500 8.500 120 +0.05(+0.59%)
May 26, 2004 8.450 8.450 8.450 8.450 170 +0.00(+0.00%)
May 25, 2004 8.450 8.450 8.450 8.450 170 +0.00(+0.00%)
May 24, 2004 8.450 8.450 8.450 8.450 170 +0.00(+0.00%)
May 21, 2004 8.450 8.450 8.450 8.450 170 +0.05(+0.60%)
May 20, 2004 8.400 8.400 8.000 8.400 410 +0.15(+1.82%)
May 19, 2004 8.250 8.250 8.250 8.250 760 +0.00(+0.00%)
May 18, 2004 8.450 8.250 8.250 8.250 760 -0.20(-2.37%)
May 17, 2004 8.450 8.450 8.450 8.450 120 +0.00(+0.00%)
May 14, 2004 8.450 8.450 8.450 8.450 120 +0.00(+0.00%)
May 13, 2004 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
May 12, 2004 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
May 11, 2004 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
May 10, 2004 8.700 8.450 8.450 8.450 120 -0.25(-2.87%)
May 07, 2004 9.000 8.900 8.700 8.700 610 -0.30(-3.33%)
May 06, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 05, 2004 9.000 9.140 9.000 9.000 420 +0.00(+0.00%)
May 04, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 03, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Apr 30, 2004 9.540 9.140 9.000 9.000 420 -0.75(-7.69%)
Apr 29, 2004 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Apr 28, 2004 8.600 9.750 9.750 9.750 270 +1.15(+13.37%)
Apr 27, 2004 10.24 8.600 8.600 8.600 800 -1.64(-16.02%)
Apr 26, 2004 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Apr 23, 2004 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Apr 22, 2004 10.16 10.24 10.24 10.24 1,470 +0.08(+0.79%)
Apr 21, 2004 10.06 10.16 10.16 10.16 46,100 +0.10(+0.99%)
Apr 20, 2004 9.950 10.06 10.06 10.06 4,500 +0.11(+1.11%)
Apr 19, 2004 9.400 9.950 9.950 9.950 320 +0.55(+5.85%)
Apr 16, 2004 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Apr 15, 2004 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Apr 14, 2004 10.09 9.400 9.400 9.400 4,030 -0.69(-6.84%)
Apr 13, 2004 9.950 10.09 10.09 10.09 690 +0.14(+1.41%)
Apr 12, 2004 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 08, 2004 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 07, 2004 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 06, 2004 9.890 9.950 9.950 9.950 340 +0.06(+0.61%)
Apr 05, 2004 9.890 9.890 9.890 9.890 0 +0.00(+0.00%)
Apr 02, 2004 9.700 9.930 9.890 9.890 278,440 +0.19(+1.96%)
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.