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 (%)
Feb 26, 2010 8.250 8.750 8.250 8.300 2,662 +0.00(+0.00%)
Feb 25, 2010 8.700 8.700 7.500 8.300 1,354 -0.30(-3.49%)
Feb 24, 2010 8.700 8.700 8.600 8.600 768 +0.10(+1.18%)
Feb 23, 2010 8.500 8.500 8.500 8.500 396 -0.10(-1.16%)
Feb 22, 2010 8.600 8.600 8.600 8.600 178 -0.15(-1.71%)
Feb 19, 2010 8.750 8.750 8.750 8.750 238 -0.30(-3.31%)
Feb 18, 2010 9.050 9.050 9.050 9.050 312 +0.05(+0.56%)
Feb 17, 2010 9.000 9.000 9.000 9.000 2,042 +0.05(+0.56%)
Feb 16, 2010 8.850 8.950 8.850 8.950 486 +0.20(+2.29%)
Feb 11, 2010 8.750 8.750 8.750 0 +0.05(+0.57%)
Feb 09, 2010 8.700 8.700 8.700 0 -0.30(-3.33%)
Feb 08, 2010 8.600 9.000 8.600 9.000 815 +0.45(+5.26%)
Feb 05, 2010 8.250 8.550 8.250 8.550 1,612 -0.30(-3.39%)
Feb 04, 2010 8.850 8.850 8.850 8.850 3,000 -0.40(-4.32%)
Feb 03, 2010 9.000 9.250 9.000 9.250 3,321 +0.50(+5.71%)
Feb 02, 2010 9.000 9.000 8.750 8.750 1,026 +0.10(+1.16%)
Feb 01, 2010 8.650 8.650 8.650 8.650 1,223 -0.50(-5.46%)
Jan 26, 2010 9.150 9.150 9.150 9.150 0 +0.65(+7.65%)
Jan 22, 2010 8.500 8.500 8.500 0 -0.90(-9.57%)
Jan 21, 2010 9.400 9.400 9.400 9.400 309 -0.15(-1.57%)
Jan 20, 2010 9.550 9.550 9.550 9.550 674 -0.45(-4.50%)
Jan 19, 2010 9.700 10.00 9.700 10.00 1,064 +0.50(+5.26%)
Jan 15, 2010 9.500 9.500 9.500 0 -0.50(-5.00%)
Jan 14, 2010 9.700 10.00 9.700 10.00 2,115 +0.25(+2.56%)
Jan 13, 2010 9.500 9.750 9.500 9.750 4,331 -0.05(-0.51%)
Jan 11, 2010 9.800 9.800 9.800 0 +0.30(+3.16%)
Jan 07, 2010 9.500 9.500 9.500 0 -0.25(-2.56%)
Jan 06, 2010 9.750 9.750 9.750 9.750 2,248 -0.15(-1.52%)
Jan 05, 2010 9.900 9.900 9.900 9.900 804 +0.00(+0.00%)
Jan 04, 2010 9.900 9.900 9.900 9.900 694 +0.65(+7.03%)
Dec 31, 2009 9.250 9.250 9.250 0 -0.65(-6.57%)
Dec 30, 2009 9.850 9.900 9.850 9.900 2,200 -0.10(-1.00%)
Dec 29, 2009 9.350 10.00 9.350 10.00 730 +0.60(+6.38%)
Dec 28, 2009 9.400 9.400 9.400 9.400 106,900 +0.00(+0.00%)
Dec 24, 2009 9.400 9.400 9.400 9.400 490 +0.10(+1.08%)
Dec 23, 2009 9.100 9.300 9.100 9.300 6,376 +0.40(+4.49%)
Dec 22, 2009 8.900 8.900 8.900 8.900 1,236 +0.20(+2.30%)
Dec 17, 2009 8.700 8.700 8.700 8.700 0 -0.05(-0.57%)
Dec 16, 2009 8.800 9.050 8.750 8.750 2,935 -0.08(-0.91%)
Dec 15, 2009 8.910 8.910 8.830 8.830 103,737 +0.13(+1.49%)
Dec 11, 2009 8.700 8.700 8.700 8.700 0 -0.17(-1.92%)
Dec 10, 2009 8.750 8.870 8.750 8.870 9,486 +0.22(+2.54%)
Dec 08, 2009 8.650 8.650 8.650 8.650 0 -0.15(-1.70%)
Dec 07, 2009 9.250 9.250 8.800 8.800 20,175 +0.20(+2.33%)
Dec 04, 2009 8.650 8.650 8.500 8.600 2,709 -0.05(-0.58%)
Dec 03, 2009 8.650 8.650 8.650 8.650 2,914 -0.10(-1.14%)
Dec 02, 2009 8.750 8.750 8.750 8.750 600 +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.