Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

9.570 +0.370 (+4.02%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.230 5.260 5.200 5.230 74,758 +0.01(+0.19%)
Oct 30, 2019 5.200 5.250 5.160 5.220 73,952 +0.02(+0.38%)
Oct 29, 2019 5.260 5.290 5.170 5.200 196,523 -0.14(-2.62%)
Oct 28, 2019 5.300 5.567 5.300 5.340 102,687 +0.01(+0.23%)
Oct 25, 2019 5.355 5.360 5.300 5.328 104,100 -0.01(-0.19%)
Oct 24, 2019 5.335 5.347 5.270 5.338 131,253 +0.01(+0.15%)
Oct 23, 2019 5.250 5.330 5.250 5.330 150,950 +0.12(+2.30%)
Oct 22, 2019 5.110 5.210 5.110 5.210 144,362 +0.12(+2.26%)
Oct 21, 2019 5.110 5.150 5.050 5.095 93,851 +0.00(+0.10%)
Oct 18, 2019 5.092 5.120 5.010 5.090 113,300 -0.03(-0.59%)
Oct 17, 2019 4.980 5.120 4.980 5.120 117,297 +0.18(+3.64%)
Oct 16, 2019 5.040 5.040 4.930 4.940 89,440 +0.01(+0.20%)
Oct 15, 2019 4.880 4.950 4.850 4.930 110,206 +0.02(+0.41%)
Oct 14, 2019 4.925 4.960 4.840 4.910 98,162 -0.05(-1.01%)
Oct 11, 2019 4.840 4.960 4.820 4.960 126,600 +0.10(+2.06%)
Oct 10, 2019 4.800 4.860 4.750 4.860 66,447 +0.10(+2.10%)
Oct 09, 2019 4.880 4.880 4.745 4.760 50,305 -0.01(-0.23%)
Oct 08, 2019 4.750 4.810 4.730 4.771 65,069 -0.03(-0.60%)
Oct 07, 2019 4.720 4.800 4.710 4.800 53,767 +0.10(+2.13%)
Oct 04, 2019 4.720 4.720 4.680 4.700 59,000 -0.01(-0.21%)
Oct 03, 2019 4.590 4.710 4.580 4.710 98,859 +0.12(+2.61%)
Oct 02, 2019 4.655 4.677 4.560 4.590 107,393 -0.07(-1.50%)
Oct 01, 2019 4.720 4.730 4.620 4.660 98,762 -0.09(-1.89%)
Sep 30, 2019 4.715 4.780 4.700 4.750 72,277 +0.04(+0.74%)
Sep 27, 2019 4.740 4.760 4.700 4.715 82,900 -0.07(-1.36%)
Sep 26, 2019 4.770 4.810 4.740 4.780 51,527 -0.02(-0.52%)
Sep 25, 2019 4.790 4.830 4.760 4.805 91,505 -0.03(-0.52%)
Sep 24, 2019 4.840 4.860 4.800 4.830 107,081 -0.06(-1.23%)
Sep 23, 2019 4.850 4.900 4.820 4.890 92,417 +0.05(+1.03%)
Sep 20, 2019 4.800 4.880 4.800 4.840 64,500 +0.03(+0.62%)
Sep 19, 2019 4.855 4.860 4.790 4.810 231,570 -0.04(-0.82%)
Sep 18, 2019 4.845 4.870 4.820 4.850 73,952 -0.02(-0.41%)
Sep 17, 2019 4.865 4.898 4.810 4.870 198,518 -0.09(-1.81%)
Sep 16, 2019 5.010 5.010 4.920 4.960 85,626 -0.01(-0.20%)
Sep 13, 2019 4.915 5.000 4.910 4.970 78,300 +0.05(+1.10%)
Sep 12, 2019 4.840 4.940 4.830 4.916 116,566 +0.09(+1.78%)
Sep 11, 2019 4.820 4.860 4.800 4.830 75,028 +0.01(+0.21%)
Sep 10, 2019 4.860 4.860 4.780 4.820 141,646 -0.03(-0.62%)
Sep 09, 2019 4.870 4.880 4.830 4.850 126,503 -0.01(-0.21%)
Sep 06, 2019 4.790 4.860 4.760 4.860 126,800 +0.04(+0.83%)
Sep 05, 2019 4.780 4.840 4.760 4.820 77,870 +0.05(+1.05%)
Sep 04, 2019 4.725 4.770 4.725 4.770 86,775 +0.05(+1.06%)
Sep 03, 2019 4.715 4.770 4.680 4.720 150,560 -0.05(-1.05%)
Aug 30, 2019 4.700 4.802 4.700 4.770 91,200 +0.12(+2.58%)
Aug 29, 2019 4.630 4.670 4.600 4.650 93,648 +0.00(+0.04%)
Aug 28, 2019 4.640 4.650 4.600 4.648 149,475 -0.02(-0.47%)
Aug 27, 2019 4.665 4.680 4.600 4.670 156,574 +0.00(+0.00%)
Aug 26, 2019 4.725 4.750 4.660 4.670 61,147 +0.01(+0.21%)
Aug 23, 2019 4.700 4.750 4.650 4.660 113,900 -0.08(-1.69%)
Aug 22, 2019 4.760 4.790 4.720 4.740 76,358 -0.01(-0.21%)
Aug 21, 2019 4.740 4.750 4.720 4.750 95,067 +0.09(+1.93%)
Aug 20, 2019 4.700 4.700 4.640 4.660 118,368 +0.00(+0.00%)
Aug 19, 2019 4.696 4.700 4.640 4.660 102,360 -0.04(-0.85%)
Aug 16, 2019 4.685 4.730 4.680 4.700 68,400 +0.04(+0.90%)
Aug 15, 2019 4.670 4.718 4.640 4.658 64,402 +0.04(+0.82%)
Aug 14, 2019 4.680 4.760 4.600 4.620 83,434 -0.21(-4.35%)
Aug 13, 2019 4.732 4.850 4.730 4.830 71,877 +0.11(+2.33%)
Aug 12, 2019 4.710 4.780 4.710 4.720 67,092 +0.02(+0.43%)
Aug 09, 2019 4.750 4.780 4.680 4.700 68,800 -0.06(-1.26%)
Aug 08, 2019 4.720 4.770 4.720 4.760 88,444 +0.08(+1.60%)
Aug 07, 2019 4.670 4.740 4.650 4.685 85,906 -0.04(-0.74%)
Aug 06, 2019 4.700 4.740 4.650 4.720 105,249 +0.12(+2.64%)
Aug 05, 2019 4.700 4.700 4.570 4.598 182,244 -0.23(-4.79%)
Aug 02, 2019 4.915 4.940 4.800 4.830 207,500 -0.12(-2.46%)
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.