Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

9.550 +0.350 (+3.80%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 7.370 7.400 7.340 7.370 8,690 +0.00(+0.00%)
Jul 29, 2004 7.370 7.400 7.340 7.370 8,690 +0.17(+2.36%)
Jul 28, 2004 7.200 7.200 7.200 7.200 1,160 +0.15(+2.13%)
Jul 27, 2004 7.050 7.050 7.050 7.050 3,120 +0.00(+0.00%)
Jul 26, 2004 7.050 7.050 7.050 7.050 3,120 +0.10(+1.44%)
Jul 23, 2004 6.950 6.950 6.950 6.950 220 -0.05(-0.71%)
Jul 22, 2004 7.000 7.000 7.000 7.000 10,000 +0.00(+0.00%)
Jul 21, 2004 7.000 7.000 7.000 7.000 10,000 +0.10(+1.45%)
Jul 20, 2004 6.900 6.900 6.900 6.900 210 -0.45(-6.12%)
Jul 19, 2004 7.350 7.350 7.350 7.350 140 +0.00(+0.00%)
Jul 16, 2004 7.350 7.350 7.350 7.350 140 +0.00(+0.00%)
Jul 15, 2004 7.350 7.350 7.350 7.350 140 -0.25(-3.29%)
Jul 14, 2004 7.600 7.600 7.250 7.600 470 +0.00(+0.00%)
Jul 13, 2004 7.600 7.600 7.250 7.600 470 +0.29(+3.97%)
Jul 12, 2004 7.310 7.310 7.310 7.310 190 +0.00(+0.00%)
Jul 09, 2004 7.310 7.310 7.310 7.310 190 -0.14(-1.88%)
Jul 08, 2004 7.450 7.450 7.450 7.450 200 +0.00(+0.00%)
Jul 07, 2004 7.450 7.450 7.450 7.450 200 +0.00(+0.00%)
Jul 06, 2004 7.450 7.450 7.450 7.450 200 +0.00(+0.00%)
Jul 02, 2004 7.450 7.450 7.450 7.450 1,832 +0.00(+0.00%)
Jul 01, 2004 7.450 7.450 7.450 7.450 1,832 +0.00(+0.00%)
Jun 30, 2004 7.200 7.450 7.450 7.450 1,832 +0.25(+3.47%)
Jun 29, 2004 7.200 7.200 7.200 7.200 110 +0.00(+0.00%)
Jun 28, 2004 7.200 7.200 7.200 7.200 110 +0.00(+0.00%)
Jun 25, 2004 7.150 7.200 7.200 7.200 110 +0.05(+0.70%)
Jun 24, 2004 7.150 7.150 7.150 7.150 120 +0.30(+4.38%)
Jun 23, 2004 6.850 7.140 6.850 6.850 3,850 -0.41(-5.65%)
Jun 22, 2004 7.260 7.260 7.260 7.260 210 +0.11(+1.54%)
Jun 21, 2004 7.150 7.150 7.000 7.150 3,660 +0.00(+0.00%)
Jun 18, 2004 7.150 7.150 7.000 7.150 3,660 +0.00(+0.00%)
Jun 17, 2004 7.150 7.150 7.000 7.150 3,660 +0.00(+0.00%)
Jun 16, 2004 7.150 7.150 7.000 7.150 3,660 +0.00(+0.00%)
Jun 15, 2004 7.150 7.150 7.000 7.150 3,660 -0.85(-10.62%)
Jun 14, 2004 8.000 8.000 8.000 8.000 0 -0.67(-7.73%)
Jun 10, 2004 8.670 8.670 8.670 8.670 120 +0.00(+0.00%)
Jun 09, 2004 8.670 8.670 8.670 8.670 120 +0.00(+0.00%)
Jun 08, 2004 8.670 8.670 8.670 8.670 120 +0.00(+0.00%)
Jun 07, 2004 8.670 8.670 8.670 8.670 120 +0.00(+0.00%)
Jun 04, 2004 8.670 8.670 8.670 8.670 120 +0.00(+0.00%)
Jun 03, 2004 8.670 8.670 8.670 8.670 120 +0.00(+0.00%)
Jun 02, 2004 8.670 8.670 8.670 8.670 120 +0.00(+0.00%)
Jun 01, 2004 8.670 8.670 8.670 8.670 120 +0.00(+0.00%)
May 28, 2004 8.670 8.670 8.670 8.670 120 +0.17(+2.00%)
May 27, 2004 8.500 8.500 8.500 8.500 120 +0.05(+0.59%)
May 26, 2004 8.450 8.450 8.450 8.450 170 +0.00(+0.00%)
May 25, 2004 8.450 8.450 8.450 8.450 170 +0.00(+0.00%)
May 24, 2004 8.450 8.450 8.450 8.450 170 +0.00(+0.00%)
May 21, 2004 8.450 8.450 8.450 8.450 170 +0.05(+0.60%)
May 20, 2004 8.400 8.400 8.000 8.400 410 +0.15(+1.82%)
May 19, 2004 8.250 8.250 8.250 8.250 760 +0.00(+0.00%)
May 18, 2004 8.450 8.250 8.250 8.250 760 -0.20(-2.37%)
May 17, 2004 8.450 8.450 8.450 8.450 120 +0.00(+0.00%)
May 14, 2004 8.450 8.450 8.450 8.450 120 +0.00(+0.00%)
May 13, 2004 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
May 12, 2004 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
May 11, 2004 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
May 10, 2004 8.700 8.450 8.450 8.450 120 -0.25(-2.87%)
May 07, 2004 9.000 8.900 8.700 8.700 610 -0.30(-3.33%)
May 06, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 05, 2004 9.000 9.140 9.000 9.000 420 +0.00(+0.00%)
May 04, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 03, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Apr 30, 2004 9.540 9.140 9.000 9.000 420 -0.75(-7.69%)
Apr 29, 2004 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Apr 28, 2004 8.600 9.750 9.750 9.750 270 +1.15(+13.37%)
Apr 27, 2004 10.24 8.600 8.600 8.600 800 -1.64(-16.02%)
Apr 26, 2004 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Apr 23, 2004 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Apr 22, 2004 10.16 10.24 10.24 10.24 1,470 +0.08(+0.79%)
Apr 21, 2004 10.06 10.16 10.16 10.16 46,100 +0.10(+0.99%)
Apr 20, 2004 9.950 10.06 10.06 10.06 4,500 +0.11(+1.11%)
Apr 19, 2004 9.400 9.950 9.950 9.950 320 +0.55(+5.85%)
Apr 16, 2004 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Apr 15, 2004 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Apr 14, 2004 10.09 9.400 9.400 9.400 4,030 -0.69(-6.84%)
Apr 13, 2004 9.950 10.09 10.09 10.09 690 +0.14(+1.41%)
Apr 12, 2004 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 08, 2004 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 07, 2004 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 06, 2004 9.890 9.950 9.950 9.950 340 +0.06(+0.61%)
Apr 05, 2004 9.890 9.890 9.890 9.890 0 +0.00(+0.00%)
Apr 02, 2004 9.700 9.930 9.890 9.890 278,440 +0.19(+1.96%)
Apr 01, 2004 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Mar 31, 2004 9.250 9.700 9.700 9.700 390 +0.45(+4.86%)
Mar 30, 2004 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Mar 29, 2004 9.590 9.840 9.250 9.250 155,366 -0.34(-3.55%)
Mar 26, 2004 9.500 9.590 9.590 9.590 980 +0.09(+0.95%)
Mar 25, 2004 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Mar 24, 2004 9.250 9.500 9.500 9.500 160 +0.25(+2.70%)
Mar 23, 2004 8.700 9.250 9.090 9.250 1,770 +0.55(+6.32%)
Mar 22, 2004 9.350 8.750 8.700 8.700 630 -0.65(-6.95%)
Mar 19, 2004 9.300 9.350 9.350 9.350 500 +0.05(+0.54%)
Mar 18, 2004 8.950 9.300 9.300 9.300 40,150 +0.35(+3.91%)
Mar 17, 2004 8.800 8.950 8.950 8.950 200,100 +0.15(+1.70%)
Mar 16, 2004 8.990 8.840 8.800 8.800 720 -0.19(-2.11%)
Mar 15, 2004 8.990 8.990 8.990 8.990 0 +0.00(+0.00%)
Mar 12, 2004 8.990 8.990 8.990 8.990 3,890 +0.00(+0.00%)
Mar 11, 2004 9.000 8.990 8.990 8.990 3,890 -0.01(-0.11%)
Mar 10, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 09, 2004 9.240 9.000 9.000 9.000 400 -0.24(-2.60%)
Mar 08, 2004 9.000 9.240 9.240 9.240 270 -0.58(-5.95%)
Mar 05, 2004 9.825 9.835 9.825 9.825 61,440 +0.00(+0.00%)
Mar 04, 2004 9.825 9.825 9.825 9.825 0 +0.00(+0.00%)
Mar 03, 2004 9.825 9.825 9.825 9.825 0 +0.00(+0.00%)
Mar 02, 2004 9.825 9.825 9.825 9.825 61,440 +0.00(+0.00%)
Mar 01, 2004 9.740 9.835 9.825 9.825 120,000 +0.36(+3.86%)
Feb 27, 2004 9.460 9.460 9.460 9.460 18,040 +0.00(+0.00%)
Feb 26, 2004 9.600 9.460 9.460 9.460 18,040 -0.14(-1.46%)
Feb 25, 2004 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Feb 24, 2004 9.816 9.600 9.600 9.600 1,400 -0.22(-2.20%)
Feb 23, 2004 9.816 9.816 9.816 9.816 0 +0.03(+0.27%)
Feb 20, 2004 9.790 9.790 9.790 9.790 0 +0.00(+0.00%)
Feb 19, 2004 9.790 9.790 9.790 9.790 0 +0.39(+4.15%)
Feb 18, 2004 9.400 9.400 9.400 9.400 1,980 +0.00(+0.00%)
Feb 17, 2004 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Feb 13, 2004 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Feb 12, 2004 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Feb 11, 2004 9.990 9.400 9.400 9.400 1,980 -0.59(-5.91%)
Feb 10, 2004 9.990 9.990 9.990 9.990 0 +0.00(+0.00%)
Feb 09, 2004 9.750 9.990 9.990 9.990 19,600 +0.24(+2.46%)
Feb 06, 2004 9.340 9.750 9.750 9.750 2,530 +0.41(+4.39%)
Feb 05, 2004 9.340 9.340 9.340 9.340 0 +0.00(+0.00%)
Feb 04, 2004 9.450 9.340 9.340 9.340 390 -0.11(-1.16%)
Feb 03, 2004 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Feb 02, 2004 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jan 30, 2004 9.590 9.450 9.450 9.450 270 -0.14(-1.46%)
Jan 29, 2004 9.590 9.590 9.590 9.590 0 +0.00(+0.00%)
Jan 28, 2004 9.740 9.590 9.590 9.590 1,360 -0.15(-1.54%)
Jan 27, 2004 9.850 9.740 9.740 9.740 18,900 -0.11(-1.12%)
Jan 26, 2004 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Jan 23, 2004 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Jan 22, 2004 9.600 9.850 9.850 9.850 100 +0.25(+2.60%)
Jan 21, 2004 7.840 9.850 9.600 9.600 42,840 +1.76(+22.45%)
Jan 20, 2004 7.840 7.840 7.840 7.840 0 +0.00(+0.00%)
Jan 16, 2004 7.840 7.840 7.840 7.840 0 +0.00(+0.00%)
Jan 15, 2004 7.840 7.840 7.840 7.840 0 +0.00(+0.00%)
Jan 14, 2004 7.840 7.840 7.840 7.840 0 +0.00(+0.00%)
Jan 13, 2004 7.840 7.840 7.840 7.840 0 +0.00(+0.00%)
Jan 12, 2004 7.840 7.840 7.840 7.840 0 +0.00(+0.00%)
Jan 09, 2004 7.840 7.840 7.840 7.840 100 +0.00(+0.00%)
Jan 08, 2004 7.840 7.840 7.840 7.840 0 +0.00(+0.00%)
Jan 07, 2004 7.840 7.840 7.840 7.840 0 +0.00(+0.00%)
Dec 31, 2003 7.840 7.840 7.840 7.840 0 +0.00(+0.00%)
Dec 30, 2003 7.840 7.840 7.840 7.840 0 +0.00(+0.00%)
Dec 29, 2003 8.070 8.060 7.840 7.840 5,000 -0.23(-2.85%)
Dec 26, 2003 8.070 8.070 8.070 8.070 0 +0.00(+0.00%)
Dec 24, 2003 8.070 8.070 8.070 8.070 0 +0.00(+0.00%)
Dec 23, 2003 8.070 8.070 8.070 8.070 0 +0.00(+0.00%)
Dec 22, 2003 8.070 8.070 8.070 8.070 0 +0.00(+0.00%)
Dec 19, 2003 8.070 8.070 8.070 8.070 0 +0.00(+0.00%)
Dec 18, 2003 8.070 8.070 8.070 8.070 0 +0.00(+0.00%)
Dec 17, 2003 8.070 8.070 8.070 8.070 0 +0.15(+1.89%)
Dec 16, 2003 7.920 7.920 7.920 7.920 0 -0.01(-0.13%)
Dec 15, 2003 7.930 7.930 7.930 7.930 0 +0.03(+0.38%)
Dec 12, 2003 7.900 7.900 7.900 7.900 0 +0.05(+0.64%)
Dec 11, 2003 7.850 7.850 7.850 7.850 0 -0.11(-1.38%)
Dec 10, 2003 7.960 7.960 7.960 7.960 0 +0.00(+0.00%)
Dec 09, 2003 7.960 7.960 7.960 7.960 0 +0.07(+0.89%)
Dec 08, 2003 7.890 7.890 7.890 7.890 0 +0.00(+0.00%)
Dec 05, 2003 7.920 7.920 7.920 7.890 0 -0.11(-1.34%)
Dec 04, 2003 7.997 7.997 7.997 7.997 0 +0.25(+3.19%)
Dec 03, 2003 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Dec 02, 2003 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Dec 01, 2003 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Nov 28, 2003 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Nov 26, 2003 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Nov 25, 2003 7.750 7.750 7.750 7.750 0 -0.25(-3.12%)
Nov 24, 2003 8.000 8.000 8.000 8.000 0 -0.72(-8.26%)
Nov 21, 2003 8.720 8.720 8.720 8.720 0 +0.00(+0.00%)
Nov 20, 2003 8.720 8.720 8.720 8.720 0 +0.00(+0.00%)
Nov 19, 2003 8.720 8.720 8.720 8.720 0 +0.00(+0.00%)
Nov 18, 2003 8.720 8.720 8.720 8.720 0 +0.00(+0.00%)
Nov 17, 2003 8.720 8.720 8.720 8.720 0 +0.00(+0.00%)
Nov 14, 2003 8.720 8.720 8.720 8.720 0 +0.00(+0.00%)
Nov 13, 2003 8.720 8.720 8.720 8.720 0 -0.18(-2.02%)
Nov 12, 2003 8.900 8.900 8.900 8.900 0 -0.35(-3.78%)
Nov 11, 2003 9.250 9.250 9.250 9.250 0 +0.13(+1.43%)
Nov 10, 2003 9.120 9.120 9.120 9.120 0 +0.38(+4.41%)
Nov 07, 2003 8.735 8.735 8.735 8.735 0 -0.27(-2.94%)
Nov 06, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Nov 05, 2003 9.000 9.000 9.000 9.000 0 +0.03(+0.33%)
Nov 04, 2003 8.970 8.970 8.970 8.970 0 +0.37(+4.30%)
Nov 03, 2003 8.600 8.600 8.600 8.600 0 -0.50(-5.49%)
Oct 31, 2003 9.100 9.100 9.100 9.100 0 +0.10(+1.11%)
Oct 30, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 29, 2003 9.000 9.000 9.000 9.000 0 +0.03(+0.33%)
Oct 28, 2003 8.970 8.970 8.970 8.970 0 -0.33(-3.55%)
Oct 27, 2003 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Oct 24, 2003 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Oct 23, 2003 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Oct 22, 2003 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Oct 21, 2003 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Oct 20, 2003 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Oct 17, 2003 9.300 9.300 9.300 9.300 0 +0.30(+3.33%)
Oct 16, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 15, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 14, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 13, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 10, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 09, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 08, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 07, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 06, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 03, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 02, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 01, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Sep 30, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Sep 29, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Sep 26, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Sep 25, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Sep 24, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Sep 23, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Sep 22, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Sep 19, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Sep 18, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Sep 17, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Sep 16, 2003 9.000 9.000 9.000 9.000 0 -0.25(-2.70%)
Sep 15, 2003 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Sep 12, 2003 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Sep 11, 2003 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Sep 10, 2003 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Sep 09, 2003 9.250 9.250 9.250 9.250 0 +0.75(+8.82%)
Sep 08, 2003 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Sep 05, 2003 8.500 8.500 8.500 8.500 0 +0.64(+8.14%)
Sep 04, 2003 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
Sep 03, 2003 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
Sep 02, 2003 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
Aug 29, 2003 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
Aug 28, 2003 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
Aug 27, 2003 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
Aug 26, 2003 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
Aug 25, 2003 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
Aug 22, 2003 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
Aug 19, 2003 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
Aug 18, 2003 7.860 7.860 7.860 7.860 0 -1.38(-14.94%)
Aug 15, 2003 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Aug 14, 2003 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Aug 13, 2003 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Aug 12, 2003 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Aug 11, 2003 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Aug 08, 2003 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Aug 07, 2003 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Aug 06, 2003 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Aug 05, 2003 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Aug 04, 2003 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
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.