Hon Hai Precision Industry Ltd (OP: HNHPF )

7.920 USD UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.400 5.450 5.350 5.410 179,700 +0.03(+0.56%)
Jul 30, 2020 5.330 5.430 5.320 5.380 123,909 -0.06(-1.10%)
Jul 29, 2020 5.400 5.440 5.370 5.440 92,124 +0.03(+0.55%)
Jul 28, 2020 5.510 5.510 5.350 5.410 229,391 -0.09(-1.64%)
Jul 27, 2020 5.380 5.530 5.350 5.500 292,644 -0.02(-0.36%)
Jul 24, 2020 5.600 5.600 5.450 5.520 339,700 -0.18(-3.16%)
Jul 23, 2020 5.790 5.790 5.680 5.700 343,145 -0.40(-6.56%)
Jul 22, 2020 5.910 6.140 5.910 6.100 233,002 +0.06(+0.99%)
Jul 21, 2020 6.070 6.070 5.990 6.040 135,179 -0.02(-0.33%)
Jul 20, 2020 6.080 6.100 6.030 6.060 219,854 -0.04(-0.66%)
Jul 17, 2020 6.140 6.140 6.060 6.100 143,500 -0.03(-0.49%)
Jul 16, 2020 5.920 6.130 5.920 6.130 276,848 +0.12(+2.00%)
Jul 15, 2020 6.010 6.060 5.900 6.010 140,373 +0.01(+0.17%)
Jul 14, 2020 6.000 6.030 5.900 6.000 209,340 +0.00(+0.00%)
Jul 13, 2020 5.960 6.100 5.830 6.000 326,414 +0.14(+2.39%)
Jul 10, 2020 5.900 5.900 5.780 5.860 201,600 -0.04(-0.68%)
Jul 09, 2020 5.960 5.960 5.850 5.900 164,943 -0.07(-1.17%)
Jul 08, 2020 5.950 6.000 5.950 5.970 162,190 -0.03(-0.50%)
Jul 07, 2020 6.010 6.020 5.950 6.000 384,956 +0.00(+0.00%)
Jul 06, 2020 5.950 6.020 5.920 6.000 395,597 +0.02(+0.33%)
Jul 02, 2020 6.040 6.040 5.960 5.980 269,600 -0.02(-0.33%)
Jul 01, 2020 6.020 6.030 5.960 6.000 604,628 +0.03(+0.42%)
Jun 30, 2020 5.940 6.010 5.790 5.975 406,503 +0.15(+2.66%)
Jun 29, 2020 5.830 5.830 5.660 5.820 174,208 +0.14(+2.46%)
Jun 26, 2020 5.690 5.775 5.590 5.680 81,400 -0.06(-1.05%)
Jun 25, 2020 5.690 5.740 5.585 5.740 129,957 +0.02(+0.35%)
Jun 24, 2020 5.740 5.760 5.640 5.720 235,579 +0.09(+1.60%)
Jun 23, 2020 5.440 5.640 5.410 5.630 254,198 +0.24(+4.45%)
Jun 22, 2020 5.390 5.420 5.250 5.390 132,293 +0.01(+0.19%)
Jun 19, 2020 5.370 5.430 5.330 5.380 85,200 +0.01(+0.19%)
Jun 18, 2020 5.350 5.410 5.200 5.370 51,466 +0.00(+0.00%)
Jun 17, 2020 5.270 5.400 5.270 5.370 152,935 +0.12(+2.29%)
Jun 16, 2020 5.310 5.350 5.190 5.250 114,746 -0.06(-1.13%)
Jun 15, 2020 5.280 5.320 5.190 5.310 115,895 +0.01(+0.19%)
Jun 12, 2020 5.390 5.390 5.210 5.300 93,300 +0.16(+3.11%)
Jun 11, 2020 5.325 5.360 5.140 5.140 159,296 -0.35(-6.38%)
Jun 10, 2020 5.465 5.490 5.430 5.490 65,297 +0.04(+0.73%)
Jun 09, 2020 5.350 5.460 5.350 5.450 114,301 -0.02(-0.37%)
Jun 08, 2020 5.410 5.500 5.390 5.470 186,207 +0.06(+1.11%)
Jun 05, 2020 5.180 5.430 5.180 5.410 160,300 +0.19(+3.64%)
Jun 04, 2020 5.130 5.300 5.130 5.220 104,361 -0.04(-0.76%)
Jun 03, 2020 5.150 5.270 5.100 5.260 242,830 +0.11(+2.14%)
Jun 02, 2020 4.940 5.160 4.940 5.150 106,924 +0.06(+1.18%)
Jun 01, 2020 4.980 5.100 4.960 5.090 109,400 +0.15(+3.04%)
May 29, 2020 4.860 4.990 4.860 4.940 124,900 +0.03(+0.61%)
May 28, 2020 4.850 5.000 4.850 4.910 120,276 -0.07(-1.35%)
May 27, 2020 4.860 5.000 4.860 4.977 69,078 +0.01(+0.14%)
May 26, 2020 4.870 4.990 4.870 4.970 173,144 +0.15(+3.11%)
May 22, 2020 4.965 4.965 4.800 4.820 161,300 -0.09(-1.83%)
May 21, 2020 4.860 5.018 4.860 4.910 147,411 -0.05(-1.04%)
May 20, 2020 4.900 4.990 4.850 4.962 118,821 -0.02(-0.37%)
May 19, 2020 4.982 5.050 4.945 4.980 111,767 -0.13(-2.54%)
May 18, 2020 5.010 5.110 4.880 5.110 127,099 +0.06(+1.19%)
May 15, 2020 5.150 5.200 5.020 5.050 104,400 -0.13(-2.51%)
May 14, 2020 5.140 5.260 5.100 5.180 70,793 -0.05(-0.96%)
May 13, 2020 5.200 5.250 5.200 5.230 43,523 +0.03(+0.58%)
May 12, 2020 5.140 5.250 5.140 5.200 74,531 +0.00(+0.00%)
May 11, 2020 5.125 5.200 5.120 5.200 96,383 +0.07(+1.27%)
May 08, 2020 5.100 5.150 4.930 5.135 51,100 +0.06(+1.28%)
May 07, 2020 4.890 5.070 4.890 5.070 74,973 +0.10(+2.01%)
May 06, 2020 4.880 5.010 4.880 4.970 43,586 -0.03(-0.60%)
May 05, 2020 5.000 5.010 4.920 5.000 84,250 -0.06(-1.20%)
May 04, 2020 5.110 5.110 5.000 5.061 140,367 +0.02(+0.35%)
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.