Hon Hai Precision Industry Ltd (OP: HNHPF )

7.400 USD -0.012 (-0.16%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 7.430 7.810 7.350 7.412 55,395 -0.01(-0.11%)
Nov 26, 2021 7.500 7.500 7.360 7.420 41,071 -0.14(-1.85%)
Nov 24, 2021 7.570 7.600 7.490 7.560 56,151 -0.01(-0.13%)
Nov 23, 2021 7.700 7.700 7.480 7.570 98,578 -0.11(-1.43%)
Nov 22, 2021 7.700 7.760 7.650 7.680 87,799 +0.00(+0.00%)
Nov 19, 2021 7.650 7.770 7.640 7.680 75,020 +0.01(+0.13%)
Nov 18, 2021 7.800 7.680 7.660 7.670 81,339 -0.08(-1.03%)
Nov 17, 2021 7.800 7.870 7.750 7.750 56,395 -0.06(-0.77%)
Nov 16, 2021 7.900 8.000 7.720 7.810 99,574 -0.06(-0.80%)
Nov 15, 2021 7.950 7.980 7.850 7.873 95,357 -0.06(-0.73%)
Nov 12, 2021 7.800 8.000 7.780 7.931 69,038 +0.14(+1.80%)
Nov 11, 2021 7.990 7.990 7.750 7.790 63,815 -0.03(-0.38%)
Nov 10, 2021 7.980 7.820 7.820 57,133 -0.02(-0.23%)
Nov 09, 2021 7.830 7.855 7.750 7.838 66,536 +0.07(+0.88%)
Nov 08, 2021 7.800 7.830 7.750 7.770 141,205 -0.15(-1.89%)
Nov 05, 2021 7.850 7.920 7.830 7.920 93,198 +0.07(+0.89%)
Nov 04, 2021 7.790 7.905 7.760 7.850 91,628 +0.05(+0.64%)
Nov 03, 2021 7.750 7.880 7.740 7.800 37,007 +0.02(+0.21%)
Nov 02, 2021 7.850 7.850 7.720 7.784 81,751 -0.05(-0.59%)
Nov 01, 2021 7.800 7.830 7.750 7.830 127,436 +0.00(+0.00%)
Oct 29, 2021 7.910 7.910 7.780 7.830 56,665 -0.08(-1.07%)
Oct 28, 2021 7.880 7.970 7.880 7.915 74,003 +0.04(+0.44%)
Oct 27, 2021 7.930 7.930 7.880 7.880 215,399 -0.04(-0.51%)
Oct 26, 2021 7.910 7.920 97,042 +0.04(+0.51%)
Oct 25, 2021 7.780 7.900 7.780 7.880 67,675 +0.09(+1.16%)
Oct 22, 2021 7.830 7.849 7.740 7.790 68,271 +0.01(+0.08%)
Oct 21, 2021 7.790 7.939 7.770 7.784 65,365 +0.01(+0.17%)
Oct 20, 2021 7.800 7.820 7.720 7.770 65,243 -0.05(-0.64%)
Oct 19, 2021 7.750 7.870 7.720 7.820 73,917 -0.03(-0.38%)
Oct 18, 2021 7.700 7.870 7.700 7.850 90,920 +0.06(+0.77%)
Oct 15, 2021 7.780 7.850 7.520 7.790 102,096 +0.21(+2.77%)
Oct 14, 2021 7.600 7.690 7.580 7.580 85,490 +0.00(+0.00%)
Oct 13, 2021 7.600 7.650 7.540 7.580 54,493 +0.09(+1.20%)
Oct 12, 2021 7.740 7.750 7.458 7.490 99,557 -0.30(-3.85%)
Oct 11, 2021 7.850 7.860 7.750 7.790 47,881 +0.04(+0.52%)
Oct 08, 2021 7.670 7.780 7.660 7.750 92,819 +0.15(+1.97%)
Oct 07, 2021 7.490 7.700 7.460 7.600 114,019 +0.20(+2.70%)
Oct 06, 2021 7.280 7.420 7.270 7.400 50,033 +0.04(+0.54%)
Oct 05, 2021 7.280 7.450 7.270 7.360 118,382 +0.09(+1.24%)
Oct 04, 2021 7.400 7.550 7.250 7.270 71,155 -0.26(-3.45%)
Oct 01, 2021 7.390 7.610 7.390 7.530 75,773 -0.02(-0.26%)
Sep 30, 2021 7.530 7.650 7.530 7.550 44,554 +0.04(+0.53%)
Sep 29, 2021 7.555 7.700 7.500 7.511 45,068 -0.12(-1.57%)
Sep 28, 2021 7.770 7.770 7.500 7.630 106,396 -0.15(-1.93%)
Sep 27, 2021 7.740 7.850 7.740 7.780 61,703 +0.03(+0.38%)
Sep 24, 2021 8.020 8.020 7.590 7.751 50,659 -0.03(-0.38%)
Sep 23, 2021 7.630 7.830 7.630 7.780 57,901 -0.02(-0.26%)
Sep 22, 2021 7.830 7.830 7.710 7.800 73,646 +0.08(+1.02%)
Sep 21, 2021 7.710 7.800 7.700 7.721 122,175 +0.18(+2.40%)
Sep 20, 2021 7.750 7.770 7.500 7.540 127,394 -0.23(-2.96%)
Sep 17, 2021 7.820 7.850 7.750 7.770 35,164 -0.04(-0.52%)
Sep 16, 2021 7.690 7.860 7.690 7.811 42,735 -0.04(-0.50%)
Sep 15, 2021 7.735 7.990 7.735 7.850 62,807 +0.08(+1.09%)
Sep 14, 2021 7.715 7.850 7.670 7.765 44,401 -0.02(-0.19%)
Sep 13, 2021 7.860 7.860 7.700 7.780 86,404 -0.08(-0.95%)
Sep 10, 2021 7.815 7.930 7.790 7.855 63,184 -0.01(-0.19%)
Sep 09, 2021 7.700 7.995 7.690 7.870 183,650 +0.18(+2.34%)
Sep 08, 2021 7.860 7.860 7.650 7.690 94,680 -0.14(-1.85%)
Sep 07, 2021 7.995 8.020 7.790 7.835 109,638 -0.25(-3.03%)
Sep 03, 2021 7.990 8.100 7.880 8.080 75,692 +0.11(+1.32%)
Sep 02, 2021 8.000 8.050 7.935 7.975 79,412 +0.03(+0.44%)
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.