Hon Hai Precision Industry CO Ltd (OP: HNHPF )

7.870 USD -0.010 (-0.13%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.940 6.010 5.790 5.975 406,503 +0.15(+2.66%)
Jun 29, 2020 5.830 5.830 5.660 5.820 174,208 +0.14(+2.46%)
Jun 26, 2020 5.690 5.775 5.590 5.680 81,400 -0.06(-1.05%)
Jun 25, 2020 5.690 5.740 5.585 5.740 129,957 +0.02(+0.35%)
Jun 24, 2020 5.740 5.760 5.640 5.720 235,579 +0.09(+1.60%)
Jun 23, 2020 5.440 5.640 5.410 5.630 254,198 +0.24(+4.45%)
Jun 22, 2020 5.390 5.420 5.250 5.390 132,293 +0.01(+0.19%)
Jun 19, 2020 5.370 5.430 5.330 5.380 85,200 +0.01(+0.19%)
Jun 18, 2020 5.350 5.410 5.200 5.370 51,466 +0.00(+0.00%)
Jun 17, 2020 5.270 5.400 5.270 5.370 152,935 +0.12(+2.29%)
Jun 16, 2020 5.310 5.350 5.190 5.250 114,746 -0.06(-1.13%)
Jun 15, 2020 5.280 5.320 5.190 5.310 115,895 +0.01(+0.19%)
Jun 12, 2020 5.390 5.390 5.210 5.300 93,300 +0.16(+3.11%)
Jun 11, 2020 5.325 5.360 5.140 5.140 159,296 -0.35(-6.38%)
Jun 10, 2020 5.465 5.490 5.430 5.490 65,297 +0.04(+0.73%)
Jun 09, 2020 5.350 5.460 5.350 5.450 114,301 -0.02(-0.37%)
Jun 08, 2020 5.410 5.500 5.390 5.470 186,207 +0.06(+1.11%)
Jun 05, 2020 5.180 5.430 5.180 5.410 160,300 +0.19(+3.64%)
Jun 04, 2020 5.130 5.300 5.130 5.220 104,361 -0.04(-0.76%)
Jun 03, 2020 5.150 5.270 5.100 5.260 242,830 +0.11(+2.14%)
Jun 02, 2020 4.940 5.160 4.940 5.150 106,924 +0.06(+1.18%)
Jun 01, 2020 4.980 5.100 4.960 5.090 109,400 +0.15(+3.04%)
May 29, 2020 4.860 4.990 4.860 4.940 124,900 +0.03(+0.61%)
May 28, 2020 4.850 5.000 4.850 4.910 120,276 -0.07(-1.35%)
May 27, 2020 4.860 5.000 4.860 4.977 69,078 +0.01(+0.14%)
May 26, 2020 4.870 4.990 4.870 4.970 173,144 +0.15(+3.11%)
May 22, 2020 4.965 4.965 4.800 4.820 161,300 -0.09(-1.83%)
May 21, 2020 4.860 5.018 4.860 4.910 147,411 -0.05(-1.04%)
May 20, 2020 4.900 4.990 4.850 4.962 118,821 -0.02(-0.37%)
May 19, 2020 4.982 5.050 4.945 4.980 111,767 -0.13(-2.54%)
May 18, 2020 5.010 5.110 4.880 5.110 127,099 +0.06(+1.19%)
May 15, 2020 5.150 5.200 5.020 5.050 104,400 -0.13(-2.51%)
May 14, 2020 5.140 5.260 5.100 5.180 70,793 -0.05(-0.96%)
May 13, 2020 5.200 5.250 5.200 5.230 43,523 +0.03(+0.58%)
May 12, 2020 5.140 5.250 5.140 5.200 74,531 +0.00(+0.00%)
May 11, 2020 5.125 5.200 5.120 5.200 96,383 +0.07(+1.27%)
May 08, 2020 5.100 5.150 4.930 5.135 51,100 +0.06(+1.28%)
May 07, 2020 4.890 5.070 4.890 5.070 74,973 +0.10(+2.01%)
May 06, 2020 4.880 5.010 4.880 4.970 43,586 -0.03(-0.60%)
May 05, 2020 5.000 5.010 4.920 5.000 84,250 -0.06(-1.20%)
May 04, 2020 5.110 5.110 5.000 5.061 140,367 +0.02(+0.35%)
May 01, 2020 5.110 5.110 4.970 5.043 94,700 -0.13(-2.46%)
Apr 30, 2020 5.110 5.200 5.110 5.170 86,065 +0.06(+1.17%)
Apr 29, 2020 5.150 5.170 5.100 5.110 97,137 +0.08(+1.59%)
Apr 28, 2020 5.090 5.090 4.970 5.030 87,353 +0.01(+0.20%)
Apr 27, 2020 5.070 5.070 4.950 5.020 88,164 +0.02(+0.40%)
Apr 24, 2020 4.950 5.120 4.950 5.000 85,000 -0.04(-0.79%)
Apr 23, 2020 5.030 5.070 4.965 5.040 78,293 +0.01(+0.20%)
Apr 22, 2020 4.970 5.050 4.810 5.030 88,760 +0.12(+2.44%)
Apr 21, 2020 4.970 4.990 4.900 4.910 110,560 -0.21(-4.10%)
Apr 20, 2020 5.065 5.160 5.065 5.120 127,765 +0.03(+0.59%)
Apr 17, 2020 5.000 5.150 5.000 5.090 126,700 +0.09(+1.80%)
Apr 16, 2020 5.000 5.020 4.900 5.000 106,904 +0.09(+1.94%)
Apr 15, 2020 4.940 5.000 4.900 4.905 68,530 -0.08(-1.60%)
Apr 14, 2020 5.000 5.050 4.950 4.985 87,457 +0.00(+0.10%)
Apr 13, 2020 4.710 5.000 4.710 4.980 109,580 -0.01(-0.20%)
Apr 09, 2020 5.000 5.050 4.886 4.990 137,400 +0.01(+0.20%)
Apr 08, 2020 5.000 5.000 4.890 4.980 209,685 +0.20(+4.18%)
Apr 07, 2020 4.810 4.830 4.670 4.780 117,083 +0.03(+0.63%)
Apr 06, 2020 4.690 4.750 4.530 4.750 99,512 +0.18(+3.94%)
Apr 03, 2020 4.575 4.660 4.550 4.570 106,000 -0.08(-1.72%)
Apr 02, 2020 4.550 4.650 4.520 4.650 129,453 +0.08(+1.75%)
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.