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 (%)
Sep 27, 2012 5.900 5.900 5.900 0 -0.40(-6.35%)
Sep 26, 2012 5.940 6.300 5.940 6.300 880 +0.13(+2.11%)
Sep 25, 2012 6.170 6.170 6.170 6.170 450 -0.10(-1.59%)
Sep 24, 2012 6.270 6.270 6.270 6.270 458 -0.48(-7.11%)
Sep 21, 2012 6.680 6.750 6.300 6.750 4,235 +0.50(+8.00%)
Sep 20, 2012 6.250 6.250 6.250 6.250 471 -0.09(-1.42%)
Sep 17, 2012 6.340 6.340 6.340 0 -0.41(-6.07%)
Sep 14, 2012 6.750 6.750 6.700 6.750 950 +0.75(+12.50%)
Sep 13, 2012 6.000 6.000 6.000 6.000 696 -0.05(-0.83%)
Sep 12, 2012 6.050 6.050 6.050 6.050 385 +0.22(+3.77%)
Sep 11, 2012 5.830 5.830 5.830 5.830 1,477 +0.02(+0.34%)
Sep 10, 2012 5.740 5.810 5.740 5.810 1,746 -0.12(-2.02%)
Sep 06, 2012 5.930 5.930 5.930 0 +0.15(+2.60%)
Sep 05, 2012 5.780 5.780 5.780 5.780 541 -0.19(-3.18%)
Sep 04, 2012 5.970 5.970 5.970 5.970 458 +0.65(+12.22%)
Aug 30, 2012 5.320 5.320 5.320 5.320 0 -0.32(-5.70%)
Aug 29, 2012 5.641 5.641 5.641 5.641 6,011 +0.15(+2.76%)
Aug 27, 2012 5.490 5.490 5.490 5.490 685 -0.07(-1.26%)
Aug 24, 2012 5.560 5.560 5.560 5.560 1,121 +0.02(+0.36%)
Aug 23, 2012 5.540 5.540 5.540 5.540 100 +0.06(+1.09%)
Aug 22, 2012 5.480 5.480 5.480 5.480 1,444 -0.29(-5.03%)
Aug 20, 2012 5.770 5.770 5.770 0 -0.03(-0.52%)
Aug 11, 2012 5.800 5.800 5.800 0 +0.00(+0.00%)
Aug 10, 2012 5.800 5.800 5.800 5.800 162 +0.60(+11.54%)
Aug 09, 2012 5.220 5.220 5.200 5.200 395 +0.21(+4.21%)
Aug 08, 2012 4.990 4.990 4.990 4.990 638 -0.64(-11.37%)
Aug 07, 2012 5.630 5.630 5.630 5.630 1,494 +0.08(+1.44%)
Aug 06, 2012 5.550 5.550 5.550 5.550 500 +0.22(+4.13%)
Aug 02, 2012 5.330 5.330 5.330 0 -0.06(-1.11%)
Aug 01, 2012 5.390 5.390 5.390 5.390 446 +0.04(+0.75%)
Jul 31, 2012 5.350 5.350 5.350 5.350 56,255 +0.09(+1.71%)
Jul 27, 2012 5.260 5.260 5.260 0 +0.08(+1.54%)
Jul 26, 2012 5.250 5.250 5.180 5.180 1,661 -0.07(-1.33%)
Jul 25, 2012 5.550 5.550 5.250 5.250 1,320 -0.33(-5.91%)
Jul 24, 2012 5.580 5.580 5.580 5.580 120 +0.00(+0.00%)
Jul 23, 2012 5.580 5.580 5.580 5.580 410 -0.12(-2.11%)
Jul 19, 2012 5.700 5.700 5.700 0 +0.11(+1.97%)
Jul 18, 2012 5.810 6.040 5.590 5.590 1,923 -0.57(-9.25%)
Jul 17, 2012 6.024 6.160 5.990 6.160 1,605 +0.36(+6.21%)
Jul 14, 2012 5.800 5.800 5.800 0 +0.00(+0.00%)
Jul 13, 2012 5.580 5.800 5.580 5.800 3,317 +0.00(+0.00%)
Jul 12, 2012 5.800 5.800 5.800 5.800 500 +0.00(+0.00%)
Jul 11, 2012 5.800 5.800 5.800 5.800 40,475 +0.11(+1.93%)
Jul 10, 2012 6.170 6.170 5.690 5.690 961 -0.65(-10.25%)
Jul 09, 2012 5.890 6.340 5.890 6.340 1,007 +0.53(+9.12%)
Jul 06, 2012 6.230 6.230 5.810 5.810 333 -0.29(-4.75%)
Jul 05, 2012 6.030 6.180 6.030 6.100 47,456 +0.40(+7.02%)
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.