Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

9.550 +0.350 (+3.80%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Jan 30, 2008 9.750 9.750 9.750 9.750 132 +0.40(+4.28%)
Jan 29, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Jan 28, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Jan 25, 2008 9.350 9.350 9.350 9.350 3,411 +0.00(+0.00%)
Jan 24, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Jan 23, 2008 9.350 9.350 9.350 9.350 300 -0.30(-3.11%)
Jan 22, 2008 9.650 9.700 9.500 9.650 40,297 -0.80(-7.66%)
Jan 21, 2008 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Jan 18, 2008 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Jan 17, 2008 10.45 10.57 10.45 10.45 99,652 -0.14(-1.32%)
Jan 16, 2008 10.59 10.59 10.39 10.59 210,288 +0.09(+0.86%)
Jan 15, 2008 10.50 10.50 10.50 10.50 3,600 +0.00(+0.00%)
Jan 14, 2008 10.50 10.50 10.50 10.50 8,000 +0.00(+0.00%)
Jan 11, 2008 10.50 10.50 10.50 10.50 8,000 -0.15(-1.41%)
Jan 10, 2008 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Jan 09, 2008 11.40 10.65 10.65 10.65 260 -0.75(-6.58%)
Jan 08, 2008 11.40 11.40 11.40 11.40 45,400 +0.00(+0.00%)
Jan 07, 2008 11.40 11.40 11.40 11.40 252,000 +0.00(+0.00%)
Jan 04, 2008 11.40 10.25 10.25 11.40 208 +0.00(+0.00%)
Jan 03, 2008 11.40 11.40 11.40 11.40 73,230 -0.85(-6.94%)
Jan 02, 2008 11.75 12.25 12.02 12.25 124,630 +0.50(+4.26%)
Jan 01, 2008 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Dec 31, 2007 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Dec 28, 2007 11.75 11.75 11.75 11.75 650 +0.50(+4.44%)
Dec 27, 2007 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Dec 26, 2007 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Dec 24, 2007 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Dec 21, 2007 11.25 11.25 11.25 11.25 5,000 +0.00(+0.00%)
Dec 20, 2007 11.25 11.25 11.25 11.25 145 -0.14(-1.27%)
Dec 19, 2007 10.50 11.39 11.39 11.39 38,570 +0.89(+8.52%)
Dec 18, 2007 10.50 10.60 10.50 10.50 416 +0.50(+5.00%)
Dec 17, 2007 10.25 10.00 10.00 10.00 270 -0.25(-2.44%)
Dec 14, 2007 10.25 10.25 10.25 10.25 1,200 -0.50(-4.65%)
Dec 13, 2007 11.90 11.20 10.75 10.75 12,574 -1.15(-9.66%)
Dec 12, 2007 11.90 12.10 11.90 11.90 685 -1.10(-8.46%)
Dec 11, 2007 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Dec 10, 2007 13.00 13.00 13.00 13.00 400 -0.12(-0.91%)
Dec 07, 2007 12.40 13.12 13.12 13.12 150,405 +0.72(+5.81%)
Dec 06, 2007 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Dec 05, 2007 12.40 12.40 12.40 12.40 461 +0.40(+3.33%)
Dec 04, 2007 12.00 12.00 12.00 12.00 829 -0.70(-5.51%)
Dec 03, 2007 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Nov 30, 2007 12.45 12.70 12.55 12.70 317 +0.25(+2.01%)
Nov 29, 2007 12.10 12.50 12.45 12.45 1,173 +0.35(+2.89%)
Nov 28, 2007 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Nov 27, 2007 12.10 12.10 12.10 12.10 471 -0.15(-1.22%)
Nov 26, 2007 12.25 12.25 12.25 12.25 2,584 +0.30(+2.51%)
Nov 23, 2007 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Nov 21, 2007 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Nov 20, 2007 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Nov 19, 2007 11.95 11.95 11.95 11.95 119 -0.80(-6.27%)
Nov 16, 2007 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Nov 15, 2007 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Nov 14, 2007 12.89 13.30 12.75 12.75 2,169 -0.14(-1.12%)
Nov 13, 2007 13.09 12.89 12.89 12.89 26,900 -0.20(-1.49%)
Nov 12, 2007 13.09 13.09 13.09 13.09 0 +0.00(+0.00%)
Nov 09, 2007 13.09 13.50 13.09 13.09 4,400 -0.41(-3.04%)
Nov 08, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Nov 07, 2007 13.50 13.50 13.50 13.50 122 -0.25(-1.82%)
Nov 06, 2007 13.75 13.75 13.75 13.75 1,719 -1.90(-12.14%)
Nov 05, 2007 14.50 15.65 15.65 15.65 650 +1.15(+7.93%)
Nov 02, 2007 14.50 14.50 14.50 14.50 0 +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.