Hon Hai Precision Industry Ltd (OP: HNHPF )

7.572 USD -0.103 (-1.34%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 10.75 10.75 10.75 10.75 751 -0.85(-7.33%)
Mar 28, 2008 11.80 11.60 10.90 11.60 1,134 -0.20(-1.69%)
Mar 27, 2008 11.00 11.80 11.80 11.80 13,000 +0.80(+7.27%)
Mar 26, 2008 12.90 11.00 11.00 11.00 120 +0.20(+1.85%)
Mar 25, 2008 2.900 10.80 10.80 10.80 51 +0.00(+0.00%)
Mar 24, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Mar 21, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Mar 20, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Mar 19, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Mar 18, 2008 11.00 10.80 10.80 10.80 240 -0.20(-1.82%)
Mar 17, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 14, 2008 11.00 11.00 11.00 11.00 32,282 +0.00(+0.00%)
Mar 13, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 12, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 11, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 10, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 07, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 06, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 05, 2008 11.00 11.00 11.00 11.00 403 +0.00(+0.00%)
Mar 04, 2008 11.00 11.00 11.00 11.00 2,664 -0.40(-3.51%)
Mar 03, 2008 11.40 11.40 11.40 11.40 2,500 +0.40(+3.64%)
Feb 29, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Feb 28, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Feb 27, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Feb 26, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Feb 25, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Feb 22, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Feb 21, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Feb 20, 2008 10.95 11.00 11.00 11.00 120 +0.05(+0.46%)
Feb 19, 2008 10.00 10.95 10.95 10.95 1,076 +0.95(+9.50%)
Feb 18, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Feb 15, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Feb 14, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Feb 13, 2008 10.00 10.00 10.00 10.00 1,500 -0.25(-2.44%)
Feb 12, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Feb 11, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Feb 08, 2008 10.25 10.25 10.25 10.25 722 -0.28(-2.61%)
Feb 07, 2008 10.25 10.53 10.53 10.53 21,843 +0.28(+2.68%)
Feb 06, 2008 10.25 10.25 10.25 10.25 119 +0.50(+5.13%)
Feb 05, 2008 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Feb 04, 2008 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Feb 01, 2008 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
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%)
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.