Hon Hai Precision Industry Ltd (OP: HNHPF )

7.750 USD -0.030 (-0.39%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2009 6.900 6.900 6.800 6.800 5,368 +0.00(+0.00%)
May 29, 2009 6.800 6.800 6.800 6.800 1,495 -0.60(-8.11%)
May 28, 2009 7.500 7.500 7.400 7.400 826 +0.60(+8.82%)
May 26, 2009 7.000 6.800 6.800 6.800 0 -0.20(-2.86%)
May 22, 2009 7.000 7.000 7.000 7.000 652 +0.15(+2.19%)
May 20, 2009 6.800 6.850 6.800 6.850 1,355 +0.02(+0.29%)
May 19, 2009 6.650 6.830 6.650 6.830 5,646 +0.23(+3.48%)
May 18, 2009 6.600 6.600 6.600 6.600 1,089 +0.15(+2.33%)
May 15, 2009 6.450 6.450 6.450 6.450 378 +0.30(+4.88%)
May 14, 2009 6.100 6.150 6.100 6.150 2,844 +0.05(+0.82%)
May 12, 2009 6.100 6.100 6.100 6.100 0 -0.60(-8.96%)
May 11, 2009 7.050 7.050 6.700 6.700 4,710 +0.20(+3.08%)
May 08, 2009 6.500 6.500 6.500 6.500 205 -0.40(-5.80%)
May 07, 2009 6.750 6.900 6.750 6.900 1,133 -0.10(-1.43%)
May 06, 2009 6.950 7.000 6.950 7.000 1,878 +0.30(+4.48%)
May 05, 2009 7.000 7.000 6.700 6.700 2,560 +0.70(+11.67%)
May 04, 2009 6.000 6.000 6.000 6.000 167 +0.00(+0.00%)
May 01, 2009 6.050 6.050 6.000 6.000 2,360 -0.05(-0.83%)
Apr 30, 2009 6.100 6.140 6.050 6.050 2,893 +0.50(+9.01%)
Apr 29, 2009 5.500 5.550 5.500 5.550 1,738 +0.25(+4.72%)
Apr 24, 2009 5.300 5.300 5.300 0 +0.35(+7.07%)
Apr 23, 2009 4.950 4.950 4.950 4.950 378 -0.65(-11.61%)
Apr 22, 2009 5.600 5.600 5.600 5.600 4,325 +0.30(+5.66%)
Apr 21, 2009 5.300 5.300 5.250 5.300 1,301 +0.20(+3.92%)
Apr 20, 2009 5.100 5.100 5.100 5.100 1,277 -0.15(-2.86%)
Apr 17, 2009 5.410 5.410 5.250 5.250 120,059 +0.05(+0.96%)
Apr 16, 2009 5.100 5.200 5.100 5.200 402 -0.05(-0.95%)
Apr 15, 2009 5.170 5.250 5.170 5.250 8,620 -0.05(-0.94%)
Apr 14, 2009 5.300 5.300 5.300 5.300 407 +0.40(+8.16%)
Apr 13, 2009 4.900 4.900 4.900 4.900 621 -0.05(-1.01%)
Apr 09, 2009 4.950 4.950 4.950 4.950 11,735 +0.30(+6.45%)
Apr 08, 2009 4.650 4.650 4.650 4.650 180 -0.10(-2.11%)
Apr 07, 2009 4.750 4.750 4.750 4.750 1,895 +0.00(+0.00%)
Apr 06, 2009 4.750 4.750 4.750 4.750 797 +0.10(+2.15%)
Apr 03, 2009 5.000 5.000 4.650 4.650 1,307 +0.15(+3.33%)
Apr 02, 2009 4.650 4.650 4.500 4.500 5,761 +0.15(+3.45%)
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.