Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

9.580 +0.380 (+4.13%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.