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 (%)
Aug 30, 2019 4.700 4.802 4.700 4.770 91,200 +0.12(+2.58%)
Aug 29, 2019 4.630 4.670 4.600 4.650 93,648 +0.00(+0.04%)
Aug 28, 2019 4.640 4.650 4.600 4.648 149,475 -0.02(-0.47%)
Aug 27, 2019 4.665 4.680 4.600 4.670 156,574 +0.00(+0.00%)
Aug 26, 2019 4.725 4.750 4.660 4.670 61,147 +0.01(+0.21%)
Aug 23, 2019 4.700 4.750 4.650 4.660 113,900 -0.08(-1.69%)
Aug 22, 2019 4.760 4.790 4.720 4.740 76,358 -0.01(-0.21%)
Aug 21, 2019 4.740 4.750 4.720 4.750 95,067 +0.09(+1.93%)
Aug 20, 2019 4.700 4.700 4.640 4.660 118,368 +0.00(+0.00%)
Aug 19, 2019 4.696 4.700 4.640 4.660 102,360 -0.04(-0.85%)
Aug 16, 2019 4.685 4.730 4.680 4.700 68,400 +0.04(+0.90%)
Aug 15, 2019 4.670 4.718 4.640 4.658 64,402 +0.04(+0.82%)
Aug 14, 2019 4.680 4.760 4.600 4.620 83,434 -0.21(-4.35%)
Aug 13, 2019 4.732 4.850 4.730 4.830 71,877 +0.11(+2.33%)
Aug 12, 2019 4.710 4.780 4.710 4.720 67,092 +0.02(+0.43%)
Aug 09, 2019 4.750 4.780 4.680 4.700 68,800 -0.06(-1.26%)
Aug 08, 2019 4.720 4.770 4.720 4.760 88,444 +0.08(+1.60%)
Aug 07, 2019 4.670 4.740 4.650 4.685 85,906 -0.04(-0.74%)
Aug 06, 2019 4.700 4.740 4.650 4.720 105,249 +0.12(+2.64%)
Aug 05, 2019 4.700 4.700 4.570 4.598 182,244 -0.23(-4.79%)
Aug 02, 2019 4.915 4.940 4.800 4.830 207,500 -0.12(-2.46%)
Aug 01, 2019 5.065 5.100 4.950 4.952 110,168 -0.13(-2.52%)
Jul 31, 2019 5.065 5.120 5.020 5.080 107,997 +0.00(+0.10%)
Jul 30, 2019 5.060 5.080 5.000 5.075 214,288 -0.01(-0.29%)
Jul 29, 2019 5.060 5.090 5.040 5.090 127,641 +0.08(+1.60%)
Jul 26, 2019 5.060 5.120 4.970 5.010 110,400 -0.04(-0.79%)
Jul 25, 2019 5.045 5.070 5.010 5.050 68,779 -0.05(-0.98%)
Jul 24, 2019 5.020 5.100 5.012 5.100 109,039 -0.16(-3.04%)
Jul 23, 2019 5.200 5.280 5.165 5.260 157,511 +0.08(+1.54%)
Jul 22, 2019 5.140 5.190 5.100 5.180 120,135 +0.04(+0.78%)
Jul 19, 2019 5.160 5.180 5.140 5.140 132,300 -0.02(-0.39%)
Jul 18, 2019 5.100 5.180 5.100 5.160 78,305 +0.04(+0.78%)
Jul 17, 2019 5.150 5.190 5.100 5.120 86,422 -0.03(-0.58%)
Jul 16, 2019 5.060 5.160 5.055 5.150 66,409 +0.09(+1.78%)
Jul 15, 2019 5.015 5.070 5.000 5.060 78,534 +0.04(+0.80%)
Jul 12, 2019 5.000 5.060 4.970 5.020 76,100 +0.02(+0.40%)
Jul 11, 2019 5.020 5.030 4.950 5.000 122,574 -0.02(-0.40%)
Jul 10, 2019 4.995 5.060 4.950 5.020 83,141 +0.03(+0.70%)
Jul 09, 2019 5.015 5.030 4.950 4.985 84,074 -0.06(-1.29%)
Jul 08, 2019 4.965 5.060 4.965 5.050 90,100 +0.07(+1.49%)
Jul 05, 2019 5.005 5.030 4.950 4.976 148,400 -0.05(-1.07%)
Jul 03, 2019 5.050 5.050 4.980 5.030 49,000 -0.03(-0.59%)
Jul 02, 2019 5.070 5.080 5.038 5.060 77,048 -0.03(-0.59%)
Jul 01, 2019 5.090 5.120 5.060 5.090 172,289 +0.13(+2.62%)
Jun 28, 2019 4.982 5.000 4.920 4.960 35,900 +0.04(+0.81%)
Jun 27, 2019 4.900 4.970 4.900 4.920 96,567 +0.03(+0.61%)
Jun 26, 2019 4.880 4.900 4.860 4.890 83,548 +0.09(+1.85%)
Jun 25, 2019 4.920 4.920 4.796 4.801 139,707 -0.12(-2.42%)
Jun 24, 2019 4.950 4.950 4.900 4.920 112,704 -0.02(-0.40%)
Jun 21, 2019 4.955 4.955 4.900 4.940 64,200 -0.04(-0.80%)
Jun 20, 2019 5.000 5.000 4.900 4.980 104,203 -0.01(-0.20%)
Jun 19, 2019 4.900 5.000 4.860 4.990 170,938 +0.12(+2.46%)
Jun 18, 2019 4.830 4.900 4.830 4.870 152,288 +0.04(+0.89%)
Jun 17, 2019 4.825 4.850 4.780 4.827 148,335 +0.08(+1.62%)
Jun 14, 2019 4.705 4.751 4.670 4.750 91,800 +0.04(+0.85%)
Jun 13, 2019 4.750 4.760 4.690 4.710 68,955 +0.05(+1.18%)
Jun 12, 2019 4.650 4.720 4.650 4.655 93,124 +0.00(+0.11%)
Jun 11, 2019 4.630 4.690 4.630 4.650 68,043 +0.03(+0.65%)
Jun 10, 2019 4.640 4.690 4.620 4.620 225,096 -0.03(-0.65%)
Jun 07, 2019 4.655 4.700 4.630 4.650 144,600 +0.04(+0.98%)
Jun 06, 2019 4.630 4.630 4.600 4.605 297,751 -0.10(-2.23%)
Jun 05, 2019 4.740 4.740 4.680 4.710 743,581 +0.01(+0.21%)
Jun 04, 2019 4.665 4.710 4.520 4.700 555,199 -0.01(-0.21%)
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.