Hon Hai Precision Industry Ltd (OP: HNHPF )

7.770 USD -0.041 (-0.52%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 17, 2021 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%)
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.