Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

8.465 +0.192 (+2.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 8.310 8.510 8.310 8.465 157,663 +0.19(+2.33%)
Mar 15, 2024 8.220 8.390 8.220 8.273 75,302 +0.28(+3.54%)
Mar 14, 2024 7.770 8.170 7.701 7.990 152,317 +0.48(+6.39%)
Mar 13, 2024 7.330 7.530 7.330 7.510 88,700 +0.07(+0.98%)
Mar 12, 2024 7.200 7.500 7.160 7.437 114,505 +0.65(+9.53%)
Mar 11, 2024 6.650 6.840 6.650 6.790 33,911 +0.20(+3.03%)
Mar 08, 2024 6.750 6.750 6.580 6.590 31,249 -0.18(-2.68%)
Mar 07, 2024 6.750 6.861 6.570 6.771 60,010 +0.10(+1.52%)
Mar 06, 2024 6.510 6.720 6.510 6.670 22,268 +0.10(+1.52%)
Mar 05, 2024 6.550 6.690 6.500 6.570 50,177 -0.13(-1.94%)
Mar 04, 2024 6.500 6.700 6.500 6.700 61,545 +0.29(+4.60%)
Mar 01, 2024 6.230 6.410 6.230 6.405 47,043 +0.01(+0.09%)
Feb 29, 2024 6.400 6.430 6.370 6.400 17,361 +0.03(+0.47%)
Feb 28, 2024 6.250 6.420 6.240 6.370 29,020 -0.03(-0.47%)
Feb 27, 2024 6.370 6.480 6.370 6.400 23,072 -0.01(-0.16%)
Feb 26, 2024 6.300 6.480 6.300 6.410 27,698 +0.01(+0.16%)
Feb 23, 2024 6.400 6.440 6.400 6.400 57,332 -0.03(-0.47%)
Feb 22, 2024 6.380 6.480 6.380 6.430 36,710 -0.00(-0.08%)
Feb 21, 2024 6.400 6.485 6.400 6.435 29,333 -0.05(-0.69%)
Feb 20, 2024 6.360 6.485 6.319 6.480 60,775 +0.13(+2.04%)
Feb 16, 2024 6.270 6.400 6.270 6.350 30,912 -0.03(-0.46%)
Feb 15, 2024 6.350 6.410 6.350 6.380 16,683 -0.02(-0.31%)
Feb 14, 2024 6.450 6.490 6.351 6.400 57,528 +0.00(+0.00%)
Feb 13, 2024 6.440 6.450 6.350 6.400 25,974 -0.04(-0.62%)
Feb 12, 2024 6.480 6.580 6.300 6.440 68,250 -0.06(-0.92%)
Feb 09, 2024 6.430 6.550 6.410 6.500 34,427 -0.01(-0.15%)
Feb 08, 2024 6.350 6.510 6.350 6.510 31,267 +0.06(+1.01%)
Feb 07, 2024 6.400 6.560 6.400 6.445 48,526 +0.08(+1.18%)
Feb 06, 2024 6.410 6.450 6.370 6.370 16,155 -0.04(-0.70%)
Feb 05, 2024 6.350 6.450 6.350 6.415 48,737 +0.07(+1.02%)
Feb 02, 2024 6.350 6.490 6.350 6.350 31,745 -0.09(-1.37%)
Feb 01, 2024 6.450 6.500 6.410 6.438 15,479 +0.03(+0.44%)
Jan 31, 2024 6.440 6.490 6.380 6.410 19,773 -0.03(-0.47%)
Jan 30, 2024 6.380 6.500 6.380 6.440 37,212 -0.04(-0.62%)
Jan 29, 2024 6.320 6.500 6.320 6.480 61,748 +0.06(+0.90%)
Jan 26, 2024 6.410 6.500 6.410 6.423 44,734 +0.01(+0.20%)
Jan 25, 2024 6.280 6.420 6.280 6.410 23,502 +0.01(+0.16%)
Jan 24, 2024 6.376 6.435 6.340 6.400 28,784 +0.02(+0.31%)
Jan 23, 2024 6.300 6.390 6.300 6.380 27,813 +0.26(+4.25%)
Jan 22, 2024 6.170 6.280 6.100 6.120 53,058 -0.16(-2.55%)
Jan 19, 2024 6.240 6.300 6.200 6.280 15,769 +0.01(+0.15%)
Jan 18, 2024 6.210 6.340 6.100 6.270 81,805 +0.22(+3.64%)
Jan 17, 2024 6.040 6.150 6.040 6.050 22,882 -0.10(-1.63%)
Jan 16, 2024 6.100 6.250 6.060 6.150 40,669 -0.06(-0.99%)
Jan 12, 2024 6.140 6.349 6.140 6.211 31,903 +0.03(+0.51%)
Jan 11, 2024 6.250 6.315 6.040 6.180 226,848 -0.11(-1.75%)
Jan 10, 2024 6.380 6.440 6.280 6.290 62,351 -0.11(-1.72%)
Jan 09, 2024 6.510 6.510 6.380 6.400 153,819 -0.08(-1.23%)
Jan 08, 2024 6.490 6.550 6.410 6.480 45,789 -0.04(-0.61%)
Jan 05, 2024 6.480 6.620 6.340 6.520 37,462 -0.08(-1.21%)
Jan 04, 2024 6.530 6.640 6.530 6.600 24,149 +0.02(+0.30%)
Jan 03, 2024 6.560 6.625 6.530 6.580 17,355 +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.