Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

9.200 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 8.020 8.150 8.000 8.060 87,334 +0.14(+1.75%)
Jul 30, 2021 7.930 8.000 7.920 7.921 31,532 +0.01(+0.15%)
Jul 29, 2021 8.030 8.030 7.900 7.910 71,271 -0.08(-1.00%)
Jul 28, 2021 8.000 8.000 7.860 7.990 57,337 +0.21(+2.70%)
Jul 27, 2021 8.090 8.090 7.780 7.780 85,971 -0.10(-1.29%)
Jul 26, 2021 7.850 7.900 7.850 7.882 67,610 +0.01(+0.15%)
Jul 23, 2021 7.850 7.950 7.850 7.870 77,167 -0.01(-0.13%)
Jul 22, 2021 7.880 8.000 7.860 7.880 82,967 -0.29(-3.55%)
Jul 21, 2021 8.209 8.250 8.070 8.170 122,717 -0.14(-1.68%)
Jul 20, 2021 8.270 8.320 8.090 8.310 133,447 +0.05(+0.58%)
Jul 19, 2021 8.270 8.420 8.190 8.262 93,731 -0.26(-3.02%)
Jul 16, 2021 8.600 8.600 8.490 8.520 81,891 +0.06(+0.71%)
Jul 15, 2021 8.500 8.500 8.400 8.460 84,600 +0.09(+1.08%)
Jul 14, 2021 8.390 8.400 8.290 8.370 48,971 +0.07(+0.84%)
Jul 13, 2021 8.250 8.360 8.250 8.300 46,898 -0.02(-0.24%)
Jul 12, 2021 8.210 8.320 8.190 8.320 66,603 +0.02(+0.24%)
Jul 09, 2021 8.240 8.440 8.170 8.300 48,718 +0.09(+1.10%)
Jul 08, 2021 8.300 8.300 8.180 8.210 53,598 -0.09(-1.08%)
Jul 07, 2021 8.090 8.340 8.050 8.300 77,671 -0.02(-0.24%)
Jul 06, 2021 8.280 8.440 8.270 8.320 123,140 +0.27(+3.35%)
Jul 02, 2021 8.140 8.140 8.020 8.050 47,298 -0.05(-0.62%)
Jul 01, 2021 8.000 8.110 8.000 8.100 72,572 +0.02(+0.25%)
Jun 30, 2021 8.040 8.100 8.025 8.080 85,135 -0.02(-0.25%)
Jun 29, 2021 8.000 8.100 7.930 8.100 87,138 +0.01(+0.12%)
Jun 28, 2021 8.140 8.140 8.000 8.090 80,313 -0.08(-0.98%)
Jun 25, 2021 8.135 8.200 8.100 8.170 46,815 +0.04(+0.49%)
Jun 24, 2021 8.110 8.150 8.110 8.130 58,844 +0.12(+1.50%)
Jun 23, 2021 7.900 8.070 7.900 8.010 51,015 +0.25(+3.22%)
Jun 22, 2021 7.840 7.880 7.640 7.760 72,612 -0.08(-1.02%)
Jun 21, 2021 7.850 7.900 7.750 7.840 89,533 -0.08(-1.01%)
Jun 18, 2021 8.050 8.050 7.920 7.920 50,401 -0.13(-1.63%)
Jun 17, 2021 8.050 8.095 8.010 8.051 43,205 -0.02(-0.23%)
Jun 16, 2021 8.135 8.210 8.000 8.070 46,495 -0.09(-1.10%)
Jun 15, 2021 8.132 8.210 8.120 8.160 35,702 +0.04(+0.55%)
Jun 14, 2021 8.080 8.150 8.080 8.115 95,825 -0.04(-0.43%)
Jun 11, 2021 8.110 8.220 8.100 8.150 99,933 +0.13(+1.62%)
Jun 10, 2021 7.950 8.010 7.950 8.020 59,055 +0.04(+0.50%)
Jun 09, 2021 7.930 8.010 7.930 7.980 37,426 +0.02(+0.21%)
Jun 08, 2021 8.020 8.050 7.930 7.964 285,910 +0.01(+0.17%)
Jun 07, 2021 8.040 8.040 7.900 7.950 169,172 -0.16(-2.00%)
Jun 04, 2021 8.060 8.190 8.060 8.112 114,103 +0.08(+1.02%)
Jun 03, 2021 8.180 8.180 8.000 8.030 90,830 -0.18(-2.19%)
Jun 02, 2021 8.260 8.260 8.120 8.210 246,584 -0.22(-2.61%)
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.