Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

9.200 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 5.350 5.350 5.350 5.350 56,255 +0.09(+1.71%)
Jul 27, 2012 5.260 5.260 5.260 0 +0.08(+1.54%)
Jul 26, 2012 5.250 5.250 5.180 5.180 1,661 -0.07(-1.33%)
Jul 25, 2012 5.550 5.550 5.250 5.250 1,320 -0.33(-5.91%)
Jul 24, 2012 5.580 5.580 5.580 5.580 120 +0.00(+0.00%)
Jul 23, 2012 5.580 5.580 5.580 5.580 410 -0.12(-2.11%)
Jul 19, 2012 5.700 5.700 5.700 0 +0.11(+1.97%)
Jul 18, 2012 5.810 6.040 5.590 5.590 1,923 -0.57(-9.25%)
Jul 17, 2012 6.024 6.160 5.990 6.160 1,605 +0.36(+6.21%)
Jul 14, 2012 5.800 5.800 5.800 0 +0.00(+0.00%)
Jul 13, 2012 5.580 5.800 5.580 5.800 3,317 +0.00(+0.00%)
Jul 12, 2012 5.800 5.800 5.800 5.800 500 +0.00(+0.00%)
Jul 11, 2012 5.800 5.800 5.800 5.800 40,475 +0.11(+1.93%)
Jul 10, 2012 6.170 6.170 5.690 5.690 961 -0.65(-10.25%)
Jul 09, 2012 5.890 6.340 5.890 6.340 1,007 +0.53(+9.12%)
Jul 06, 2012 6.230 6.230 5.810 5.810 333 -0.29(-4.75%)
Jul 05, 2012 6.030 6.180 6.030 6.100 47,456 +0.40(+7.02%)
Jul 02, 2012 5.700 5.700 5.700 5.700 0 -0.06(-1.04%)
Jun 29, 2012 9.891 5.891 5.760 5.760 18,227 +0.22(+3.97%)
Jun 28, 2012 5.540 5.540 5.540 5.540 4,313 -0.05(-0.89%)
Jun 27, 2012 5.590 5.590 5.590 5.590 200 +0.15(+2.76%)
Jun 25, 2012 5.440 5.440 5.440 0 -0.48(-8.11%)
Jun 22, 2012 5.920 5.920 5.920 5.920 1,043 +0.28(+4.96%)
Jun 20, 2012 5.640 5.640 5.640 5.640 0 -0.15(-2.59%)
Jun 19, 2012 5.982 5.982 5.790 5.790 1,369 +0.50(+9.45%)
Jun 14, 2012 5.290 5.290 5.290 0 +0.10(+1.93%)
Jun 13, 2012 5.190 5.190 5.190 5.190 509 -0.46(-8.14%)
Jun 12, 2012 5.650 5.650 5.650 5.650 1,253 +0.04(+0.71%)
Jun 11, 2012 5.610 5.610 5.610 5.610 603 +0.01(+0.18%)
Jun 08, 2012 5.600 5.600 5.400 5.600 5,839 +0.15(+2.75%)
Jun 07, 2012 5.450 5.450 5.450 5.450 1,700 +0.08(+1.49%)
Jun 04, 2012 5.370 5.370 5.370 0 -0.06(-1.10%)
Jun 01, 2012 5.850 5.850 5.430 5.430 1,196 -0.72(-11.71%)
May 31, 2012 5.600 6.150 5.600 6.150 1,180 -0.10(-1.60%)
May 30, 2012 5.800 6.250 5.800 6.250 1,506 +0.76(+13.84%)
May 25, 2012 5.490 5.490 5.490 0 -0.49(-8.19%)
May 24, 2012 5.980 5.980 5.980 5.980 16,379 +0.07(+1.18%)
May 22, 2012 5.910 5.910 5.910 0 +0.26(+4.60%)
May 17, 2012 5.650 5.650 5.650 0 -0.11(-1.91%)
May 16, 2012 5.760 5.760 5.760 5.760 200 -0.14(-2.37%)
May 15, 2012 5.890 5.900 5.890 5.900 2,919 +0.15(+2.61%)
May 14, 2012 5.889 5.889 5.750 5.750 21,916 -0.55(-8.73%)
May 11, 2012 4.920 6.300 4.920 6.300 910 +0.25(+4.13%)
May 10, 2012 5.953 6.050 5.953 6.050 18,194 +0.36(+6.33%)
May 09, 2012 6.000 7.060 5.690 5.690 1,672 -0.49(-7.93%)
May 08, 2012 6.180 6.180 6.180 6.180 1,095 +0.13(+2.15%)
May 07, 2012 6.110 6.450 6.000 6.050 4,218 -0.30(-4.72%)
May 04, 2012 6.350 6.350 6.350 6.350 1,011 +0.35(+5.83%)
May 03, 2012 6.000 6.000 6.000 6.000 732 +0.00(+0.00%)
May 02, 2012 6.000 6.000 6.000 6.000 9,804 +0.20(+3.45%)
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.