Hon Hai Precision Industry Ltd (OP: HNHPF )

7.721 USD UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 7.710 7.800 7.700 7.721 122,175 +0.18(+2.40%)
Sep 20, 2021 7.750 7.770 7.500 7.540 127,394 -0.23(-2.96%)
Sep 17, 2021 7.820 7.850 7.750 7.770 35,164 -0.04(-0.52%)
Sep 16, 2021 7.690 7.860 7.690 7.811 42,735 -0.04(-0.50%)
Sep 15, 2021 7.735 7.990 7.735 7.850 62,807 +0.08(+1.09%)
Sep 14, 2021 7.715 7.850 7.670 7.765 44,401 -0.02(-0.19%)
Sep 13, 2021 7.860 7.860 7.700 7.780 86,404 -0.08(-0.95%)
Sep 10, 2021 7.815 7.930 7.790 7.855 63,184 -0.01(-0.19%)
Sep 09, 2021 7.700 7.995 7.690 7.870 183,650 +0.18(+2.34%)
Sep 08, 2021 7.860 7.860 7.650 7.690 94,680 -0.14(-1.85%)
Sep 07, 2021 7.995 8.020 7.790 7.835 109,638 -0.25(-3.03%)
Sep 03, 2021 7.990 8.100 7.880 8.080 75,692 +0.11(+1.32%)
Sep 02, 2021 8.000 8.050 7.935 7.975 79,412 +0.03(+0.44%)
Sep 01, 2021 7.940 8.000 7.920 7.940 62,620 +0.01(+0.18%)
Aug 31, 2021 7.885 7.970 7.820 7.926 57,075 +0.20(+2.54%)
Aug 30, 2021 7.600 7.750 7.600 7.730 67,914 +0.04(+0.52%)
Aug 27, 2021 7.890 7.890 7.640 7.690 60,403 +0.09(+1.18%)
Aug 26, 2021 7.750 7.870 7.580 7.600 375,834 -0.13(-1.68%)
Aug 25, 2021 7.690 7.898 7.690 7.730 81,540 +0.02(+0.26%)
Aug 24, 2021 7.800 7.800 7.640 7.710 1,923,233 +0.12(+1.65%)
Aug 23, 2021 7.600 7.660 7.550 7.585 91,524 +0.17(+2.22%)
Aug 20, 2021 7.295 7.500 7.250 7.420 109,046 +0.11(+1.50%)
Aug 19, 2021 7.270 7.455 7.100 7.310 143,719 -0.23(-2.99%)
Aug 18, 2021 7.570 7.600 7.460 7.535 145,315 +0.04(+0.47%)
Aug 17, 2021 7.550 7.665 7.500 7.500 154,442 -0.17(-2.15%)
Aug 16, 2021 7.700 7.750 7.600 7.665 73,150 -0.12(-1.48%)
Aug 13, 2021 7.930 7.930 7.750 7.780 53,323 -0.12(-1.53%)
Aug 12, 2021 7.900 8.010 7.840 7.901 64,735 +0.07(+0.91%)
Aug 11, 2021 7.960 7.960 7.750 7.830 41,202 -0.03(-0.38%)
Aug 10, 2021 7.990 7.990 7.820 7.860 79,340 -0.17(-2.12%)
Aug 09, 2021 8.095 8.337 8.010 8.030 53,115 -0.04(-0.56%)
Aug 06, 2021 8.080 8.140 8.050 8.075 48,081 -0.01(-0.06%)
Aug 05, 2021 8.000 8.140 7.980 8.080 63,936 +0.13(+1.64%)
Aug 04, 2021 7.960 8.080 7.950 7.950 83,747 -0.06(-0.75%)
Aug 03, 2021 7.950 8.140 7.950 8.010 35,441 -0.05(-0.62%)
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.