Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hon Hai Precision Industry Ltd (OP: HNHPF )

8.948 +0.052 (+0.58%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2008 9.950 9.950 9.950 9.950 2,423 -0.55(-5.24%)
Aug 28, 2008 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Aug 27, 2008 10.50 10.50 10.50 10.50 224 -0.01(-0.13%)
Aug 26, 2008 10.51 10.51 10.42 10.51 32,672 +0.24(+2.31%)
Aug 25, 2008 10.28 10.28 10.28 0 +0.00(+0.00%)
Aug 22, 2008 10.28 10.28 10.28 10.28 72,338 +0.48(+4.86%)
Aug 21, 2008 9.800 9.800 9.800 9.800 425 -0.40(-3.92%)
Aug 20, 2008 10.20 10.60 10.20 10.20 1,169 -0.05(-0.49%)
Aug 19, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 18, 2008 10.25 10.25 10.25 10.25 7,471 -0.95(-8.48%)
Aug 15, 2008 11.20 11.20 10.85 11.20 414 -0.04(-0.38%)
Aug 14, 2008 11.24 11.24 11.23 11.24 10,156 +0.06(+0.56%)
Aug 13, 2008 11.18 11.18 11.18 11.18 7,241 +0.18(+1.64%)
Aug 12, 2008 11.00 11.00 11.00 11.00 2,785 +0.00(+0.00%)
Aug 11, 2008 11.00 11.10 11.00 11.00 19,305 +1.10(+11.11%)
Aug 08, 2008 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Aug 07, 2008 9.900 10.20 9.900 9.900 19,654 +0.08(+0.81%)
Aug 06, 2008 9.820 9.820 9.820 9.820 1,000 +0.00(+0.00%)
Aug 05, 2008 9.820 9.820 9.820 9.820 24,600 -0.11(-1.11%)
Aug 04, 2008 9.930 9.930 9.930 9.930 15,046 +0.33(+3.44%)
Aug 01, 2008 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jul 31, 2008 9.600 9.600 9.600 9.600 1,984 -0.05(-0.52%)
Jul 30, 2008 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Jul 29, 2008 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Jul 28, 2008 9.650 9.800 9.650 9.650 4,334 -0.15(-1.53%)
Jul 25, 2008 9.800 9.800 9.800 9.800 8,140 -0.18(-1.80%)
Jul 24, 2008 9.980 9.980 9.980 9.980 0 +0.00(+0.00%)
Jul 23, 2008 9.980 9.980 9.980 9.980 6,839 +0.23(+2.36%)
Jul 22, 2008 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Jul 21, 2008 9.300 9.900 9.700 9.750 4,283 +0.45(+4.84%)
Jul 18, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jul 17, 2008 8.500 9.300 9.300 9.300 1,620 +0.80(+9.41%)
Jul 16, 2008 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 15, 2008 8.500 8.500 8.500 8.500 260 -0.50(-5.56%)
Jul 14, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 11, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 10, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 09, 2008 9.000 9.000 8.900 9.000 995 -0.30(-3.23%)
Jul 08, 2008 9.300 9.400 9.000 9.300 1,121 -0.20(-2.11%)
Jul 07, 2008 9.500 9.500 9.500 9.500 145 +0.00(+0.00%)
Jul 04, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jul 03, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jul 02, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jul 01, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jun 30, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jun 27, 2008 9.500 9.500 9.500 9.500 122 -1.00(-9.52%)
Jun 26, 2008 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Jun 25, 2008 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Jun 24, 2008 10.50 10.50 10.50 10.50 642 +0.00(+0.00%)
Jun 23, 2008 11.30 10.50 10.50 10.50 149 -0.80(-7.08%)
Jun 20, 2008 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Jun 19, 2008 11.30 11.30 11.30 11.30 600 +0.15(+1.35%)
Jun 18, 2008 11.15 11.15 11.15 11.15 400 +0.05(+0.45%)
Jun 17, 2008 11.10 11.10 11.10 11.10 175 -0.24(-2.12%)
Jun 16, 2008 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
Jun 13, 2008 11.34 11.34 11.34 11.34 4,903 +0.00(+0.00%)
Jun 12, 2008 11.34 11.34 11.34 11.34 14,935 +0.09(+0.80%)
Jun 11, 2008 11.25 11.50 11.25 11.25 1,132 +0.25(+2.27%)
Jun 10, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 09, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 06, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 05, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 04, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 03, 2008 11.00 11.00 11.00 11.00 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.