Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

9.545 +0.345 (+3.75%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2016 4.990 4.990 4.990 0 -0.05(-0.99%)
Jun 27, 2016 5.040 5.040 5.040 0 +0.00(+0.00%)
Jun 23, 2016 5.040 5.040 5.040 0 -0.04(-0.71%)
Jun 15, 2016 5.076 5.076 5.076 0 +0.15(+2.96%)
Jun 03, 2016 4.930 4.930 4.930 0 +0.09(+1.86%)
May 23, 2016 4.840 4.840 4.840 0 +0.25(+5.45%)
May 17, 2016 4.590 4.590 4.590 0 -0.35(-7.09%)
Apr 22, 2016 4.940 4.940 4.940 1,949 +0.10(+2.15%)
Apr 20, 2016 4.836 4.836 4.836 0 -0.23(-4.62%)
Apr 15, 2016 5.070 5.070 5.070 0 +0.17(+3.47%)
Apr 07, 2016 4.900 4.900 4.900 0 -0.40(-7.55%)
Apr 05, 2016 5.300 5.300 5.300 0 +0.19(+3.72%)
Apr 01, 2016 5.110 5.110 5.110 5 -0.18(-3.40%)
Mar 31, 2016 5.290 5.290 5.290 5.290 193,020 +0.01(+0.19%)
Mar 22, 2016 5.280 5.280 5.280 0 -0.01(-0.19%)
Mar 16, 2016 5.290 5.290 5.290 0 +0.71(+15.50%)
Feb 03, 2016 4.580 4.580 4.580 0 -0.07(-1.51%)
Feb 02, 2016 4.650 4.650 4.650 4.650 2,955 +0.07(+1.46%)
Jan 29, 2016 4.583 4.583 4.583 0 +0.11(+2.53%)
Jan 19, 2016 4.470 4.470 4.470 0 -0.20(-4.28%)
Jan 15, 2016 4.670 4.670 4.670 0 -0.02(-0.43%)
Jan 08, 2016 4.690 4.690 4.690 0 -0.36(-7.18%)
Jan 06, 2016 5.053 5.053 5.053 216 +0.09(+1.87%)
Jan 04, 2016 4.960 4.960 4.960 116 +0.00(+0.00%)
Dec 31, 2015 4.960 4.960 4.960 0 -0.41(-7.57%)
Dec 24, 2015 5.366 5.366 5.366 0 -0.08(-1.54%)
Dec 21, 2015 5.450 5.450 5.450 0 -0.04(-0.73%)
Dec 15, 2015 5.490 5.490 5.490 25 +0.42(+8.28%)
Dec 14, 2015 5.070 5.070 5.070 5.070 412 -0.24(-4.52%)
Dec 04, 2015 5.310 5.310 5.310 0 -0.15(-2.82%)
Dec 02, 2015 5.464 5.464 5.464 0 -0.04(-0.65%)
Nov 18, 2015 5.500 5.500 5.500 10 -0.08(-1.43%)
Oct 21, 2015 5.580 5.580 5.580 0 -0.20(-3.46%)
Oct 19, 2015 5.780 5.780 5.780 0 -0.03(-0.52%)
Oct 15, 2015 5.810 5.810 5.810 0 +0.32(+5.83%)
Oct 13, 2015 5.490 5.490 5.490 0 -0.39(-6.63%)
Oct 06, 2015 5.880 5.880 5.880 0 +0.08(+1.42%)
Oct 05, 2015 5.610 5.798 5.610 5.798 2,415 +0.15(+2.61%)
Oct 02, 2015 5.610 5.650 5.610 5.650 210 +0.30(+5.61%)
Sep 30, 2015 5.350 5.350 5.350 0 -0.22(-4.01%)
Sep 25, 2015 5.574 5.574 5.574 0 +0.32(+6.16%)
Sep 23, 2015 5.250 5.250 5.250 0 -0.14(-2.60%)
Sep 18, 2015 5.390 5.390 5.390 0 +0.04(+0.75%)
Sep 14, 2015 5.350 5.350 5.350 0 -0.03(-0.56%)
Sep 09, 2015 5.380 5.380 5.380 0 +0.28(+5.49%)
Sep 04, 2015 5.100 5.100 5.100 0 -0.46(-8.27%)
Sep 01, 2015 5.560 5.560 5.560 0 +0.19(+3.58%)
Aug 27, 2015 5.368 5.368 5.368 0 +0.06(+1.19%)
Aug 26, 2015 5.283 5.333 5.283 5.304 15,147 +0.09(+1.81%)
Aug 24, 2015 5.210 5.210 5.210 21 +0.01(+0.19%)
Aug 21, 2015 5.200 5.200 5.200 5.200 766 -0.54(-9.41%)
Aug 14, 2015 5.740 5.740 5.740 0 -0.38(-6.26%)
Jul 29, 2015 6.123 6.123 6.123 0 -0.21(-3.27%)
Jul 17, 2015 6.330 6.330 6.330 30 -0.27(-4.09%)
Jul 15, 2015 6.600 6.600 6.600 0 +0.10(+1.54%)
Jul 14, 2015 6.500 6.500 6.500 6.500 261 -0.16(-2.40%)
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.