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 (%)
Aug 31, 2009 6.500 6.500 6.500 6.500 3,790 +0.00(+0.00%)
Aug 28, 2009 6.740 6.740 6.500 6.500 1,739 +0.20(+3.17%)
Aug 27, 2009 6.350 6.350 6.300 6.300 1,148 -0.10(-1.56%)
Aug 26, 2009 6.500 6.500 6.400 6.400 1,030 -0.20(-3.03%)
Aug 25, 2009 6.550 6.600 6.550 6.600 618 +0.00(+0.00%)
Aug 24, 2009 6.444 6.600 6.444 6.600 2,709 +0.30(+4.76%)
Aug 21, 2009 6.250 6.300 6.250 6.300 932 -0.10(-1.62%)
Aug 19, 2009 6.404 6.404 6.404 0 +0.00(+0.06%)
Aug 18, 2009 6.400 6.400 6.400 6.400 6,303 +0.30(+4.92%)
Aug 17, 2009 6.150 6.250 6.100 6.100 1,516 -0.10(-1.61%)
Aug 14, 2009 6.200 6.200 6.200 6.200 550 -0.35(-5.34%)
Aug 13, 2009 6.550 6.600 6.500 6.550 6,027 +0.15(+2.34%)
Aug 12, 2009 6.400 6.400 6.400 6.400 2,298 +0.00(+0.00%)
Aug 11, 2009 6.480 6.500 6.350 6.400 16,829 +0.05(+0.79%)
Aug 10, 2009 6.400 6.504 6.350 6.350 79,995 -0.20(-3.05%)
Aug 07, 2009 6.550 6.550 6.550 6.550 1,149 +0.10(+1.55%)
Aug 06, 2009 6.450 6.450 6.450 6.450 3,019 +0.00(+0.00%)
Aug 05, 2009 6.500 6.500 6.450 6.450 1,567 -0.15(-2.27%)
Aug 04, 2009 6.700 6.700 6.600 6.600 2,088 -0.20(-2.94%)
Aug 03, 2009 6.800 6.800 6.800 6.800 1,104 +0.00(+0.00%)
Jul 31, 2009 6.870 6.870 6.750 6.800 3,705 -0.10(-1.45%)
Jul 30, 2009 6.900 6.900 6.900 6.900 440 +0.08(+1.14%)
Jul 29, 2009 6.822 6.822 6.822 6.822 383 -0.08(-1.13%)
Jul 28, 2009 6.900 6.900 6.900 6.900 2,072 +0.35(+5.34%)
Jul 27, 2009 6.550 6.550 6.550 6.550 614 -0.05(-0.76%)
Jul 24, 2009 6.550 6.600 6.500 6.600 3,461 -0.10(-1.49%)
Jul 23, 2009 6.500 6.700 6.500 6.700 1,481 -0.05(-0.74%)
Jul 22, 2009 6.750 6.750 6.700 6.750 5,009 +0.10(+1.50%)
Jul 21, 2009 6.750 6.750 6.650 6.650 626 -0.05(-0.75%)
Jul 20, 2009 6.700 6.800 6.700 6.700 1,720 +0.00(+0.00%)
Jul 17, 2009 6.700 6.700 6.700 6.700 2,993 +0.00(+0.00%)
Jul 16, 2009 6.700 6.700 6.700 6.700 847 +0.15(+2.29%)
Jul 14, 2009 6.550 6.550 6.550 6.550 0 +0.27(+4.30%)
Jul 13, 2009 6.440 6.440 6.280 6.280 7,858 -0.27(-4.12%)
Jul 10, 2009 6.550 6.550 6.550 6.550 330 +0.35(+5.65%)
Jul 09, 2009 6.250 6.250 6.200 6.200 1,699 +0.20(+3.33%)
Jul 08, 2009 5.850 6.000 5.850 6.000 1,056 +0.15(+2.56%)
Jul 07, 2009 5.800 5.850 5.800 5.850 1,306 -0.25(-4.10%)
Jul 06, 2009 5.900 6.100 5.900 6.100 559 +0.10(+1.67%)
Jul 02, 2009 6.150 6.150 6.000 6.000 2,414 +0.00(+0.00%)
Jul 01, 2009 6.274 6.274 6.000 6.000 1,100 -0.04(-0.74%)
Jun 30, 2009 6.000 6.045 6.000 6.045 1,262 +0.24(+4.22%)
Jun 29, 2009 5.850 5.850 5.800 5.800 5,309 -0.10(-1.69%)
Jun 26, 2009 5.900 5.950 5.900 5.900 5,559 -0.10(-1.67%)
Jun 25, 2009 5.900 6.000 5.900 6.000 3,410 +0.00(+0.00%)
Jun 24, 2009 6.000 6.000 6.000 6.000 742 +0.15(+2.56%)
Jun 23, 2009 5.965 5.965 5.800 5.850 42,514 -0.10(-1.68%)
Jun 22, 2009 6.000 6.000 5.950 5.950 1,109 +0.05(+0.85%)
Jun 19, 2009 5.900 5.970 5.850 5.900 9,975 +0.20(+3.51%)
Jun 18, 2009 5.900 5.900 5.700 5.700 1,088 -0.05(-0.87%)
Jun 17, 2009 5.850 5.850 5.650 5.750 1,297 +0.10(+1.77%)
Jun 16, 2009 5.700 5.700 5.650 5.650 710 +0.10(+1.80%)
Jun 15, 2009 5.650 5.650 5.550 5.550 939 -0.45(-7.50%)
Jun 12, 2009 5.750 6.000 5.750 6.000 1,116 -0.15(-2.44%)
Jun 11, 2009 6.050 6.150 6.050 6.150 694 -0.20(-3.15%)
Jun 10, 2009 6.100 6.350 6.100 6.350 1,241 +0.06(+0.95%)
Jun 09, 2009 6.290 6.290 6.290 6.290 60,624 +0.04(+0.64%)
Jun 08, 2009 6.100 6.340 6.100 6.250 1,658 -0.05(-0.79%)
Jun 04, 2009 6.300 6.300 6.300 6.300 0 -0.30(-4.55%)
Jun 03, 2009 6.800 6.800 6.600 6.600 1,621 -0.34(-4.90%)
Jun 02, 2009 6.750 6.940 6.750 6.940 1,436 +0.14(+2.06%)
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.