Hon Hai Precision Industry Ltd (OP: HNHPF )

7.811 USD -0.039 (-0.50%)
Official Closing Price Updated: 3:26 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 5.800 5.800 5.800 5.800 9,172 -1.30(-18.31%)
Apr 27, 2012 7.100 7.100 7.100 0 -0.07(-1.03%)
Apr 26, 2012 7.174 7.174 7.174 7.174 31,295 +0.16(+2.34%)
Apr 24, 2012 7.010 7.010 7.010 0 +0.42(+6.37%)
Apr 23, 2012 6.590 6.590 6.590 6.590 1,720 -0.41(-5.86%)
Apr 20, 2012 7.500 7.500 7.000 7.000 775 -0.49(-6.54%)
Apr 19, 2012 7.250 7.490 7.200 7.490 76,074 +0.15(+2.11%)
Apr 18, 2012 7.335 7.450 7.335 7.335 66,655 -0.61(-7.73%)
Apr 17, 2012 7.950 7.950 7.500 7.950 625 +0.56(+7.58%)
Apr 16, 2012 7.350 7.390 7.390 7.390 119 +0.04(+0.54%)
Apr 13, 2012 7.900 7.900 7.350 7.350 1,559 -0.65(-8.13%)
Apr 12, 2012 8.000 8.000 7.500 8.000 3,863 +0.50(+6.67%)
Apr 11, 2012 7.500 7.500 7.500 7.500 475 +0.30(+4.17%)
Apr 10, 2012 7.200 7.200 7.200 7.200 980 +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.