Hon Hai Precision Industry Ltd (OP: HNHPF )

7.820 USD -0.030 (-0.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
May 30, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
May 29, 2008 11.00 11.15 11.00 11.00 439 +9.28(+539.53%)
May 28, 2008 1.720 11.20 1.720 1.720 1,016 -9.68(-84.91%)
May 27, 2008 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
May 26, 2008 11.40 11.40 11.40 11.40 126 +0.00(+0.00%)
May 23, 2008 11.40 11.40 11.40 11.40 126 -0.45(-3.80%)
May 22, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
May 21, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
May 20, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
May 19, 2008 11.60 11.85 11.85 11.85 118 +0.25(+2.16%)
May 16, 2008 11.60 11.60 11.60 11.60 200 +0.10(+0.87%)
May 15, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
May 14, 2008 11.50 11.50 11.15 11.50 1,371 +0.90(+8.49%)
May 13, 2008 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
May 12, 2008 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
May 09, 2008 10.40 10.60 10.60 10.60 1,000 +0.20(+1.92%)
May 08, 2008 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
May 07, 2008 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
May 06, 2008 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
May 05, 2008 10.40 10.55 10.40 10.40 1,487 -0.85(-7.56%)
May 02, 2008 11.25 11.25 11.25 11.25 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.