Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

9.200 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2018 5.410 5.410 5.410 5,000 -0.07(-1.28%)
Jun 27, 2018 5.480 5.480 5.480 5.480 850 -0.05(-0.90%)
Jun 26, 2018 5.331 5.530 5.331 5.530 36,297 +0.04(+0.73%)
Jun 25, 2018 5.490 5.510 5.484 5.490 2,320 -0.01(-0.18%)
Jun 22, 2018 5.240 5.500 5.240 5.500 349 +0.21(+3.97%)
Jun 21, 2018 5.400 5.400 5.290 5.290 4,500 -0.22(-3.99%)
Jun 20, 2018 5.680 5.680 5.510 5.510 1,900 -0.02(-0.36%)
Jun 19, 2018 5.510 5.530 5.500 5.530 5,083 -0.17(-2.98%)
Jun 18, 2018 5.700 5.700 5.700 5.700 1,005 -0.06(-0.98%)
Jun 15, 2018 5.759 5.759 5.756 5.756 2,601 +0.13(+2.25%)
Jun 11, 2018 5.630 5.630 5.630 1 -0.24(-4.09%)
Jun 08, 2018 5.960 5.960 5.870 5.870 2,237 -0.49(-7.70%)
Jun 07, 2018 5.990 6.360 5.990 6.360 750 +0.53(+9.09%)
Jun 06, 2018 5.830 5.830 5.830 5.830 200 -0.02(-0.34%)
Jun 04, 2018 5.850 5.850 5.850 1,503 -0.03(-0.51%)
May 31, 2018 5.880 5.880 5.880 0 +0.03(+0.51%)
May 29, 2018 5.850 5.850 5.850 0 +0.11(+2.01%)
May 22, 2018 5.735 5.735 5.735 0 +0.14(+2.41%)
May 21, 2018 5.600 5.600 5.600 5.600 4,324 -0.64(-10.26%)
May 11, 2018 6.240 6.240 6.240 5 +0.85(+15.77%)
May 08, 2018 5.390 5.390 5.390 0 +0.07(+1.32%)
May 07, 2018 5.340 5.340 5.320 5.320 625 -0.20(-3.62%)
Apr 26, 2018 5.520 5.520 5.520 95 -0.08(-1.43%)
Apr 24, 2018 5.600 5.600 5.600 0 -0.01(-0.18%)
Apr 20, 2018 5.610 5.610 5.610 0 -0.09(-1.58%)
Apr 19, 2018 5.700 5.700 5.700 5.700 156 -0.24(-4.04%)
Apr 18, 2018 5.940 5.940 5.940 5.940 80,590 +0.17(+2.95%)
Apr 17, 2018 5.770 5.770 5.770 5.770 100 -0.22(-3.67%)
Apr 16, 2018 5.990 5.990 5.990 5.990 800 -0.08(-1.32%)
Apr 06, 2018 6.070 6.070 6.070 50 +0.22(+3.76%)
Apr 05, 2018 5.850 5.850 5.850 5.850 283 -0.15(-2.50%)
Apr 04, 2018 6.000 6.000 6.000 6.000 130 +0.00(+0.00%)
Apr 03, 2018 6.000 6.000 6.000 6.000 323 -0.06(-0.99%)
Apr 02, 2018 6.060 6.060 6.060 6.060 200 -0.08(-1.30%)
Mar 29, 2018 6.140 6.140 6.140 0 -0.13(-2.07%)
Mar 23, 2018 6.270 6.270 6.270 0 +0.15(+2.45%)
Mar 20, 2018 6.120 6.120 6.120 0 -0.21(-3.32%)
Mar 19, 2018 6.346 6.346 6.330 6.330 2,607 -0.32(-4.81%)
Mar 16, 2018 6.650 6.650 6.650 6.650 831 +0.07(+1.06%)
Mar 14, 2018 6.580 6.580 6.580 0 -0.12(-1.79%)
Mar 12, 2018 6.700 6.700 6.700 0 +0.30(+4.69%)
Mar 09, 2018 6.400 6.400 6.400 6.400 260 +0.18(+2.89%)
Mar 08, 2018 6.150 6.220 6.150 6.220 842 +0.04(+0.65%)
Mar 07, 2018 6.180 6.180 6.180 6.180 1,000 +0.04(+0.65%)
Mar 06, 2018 6.150 6.150 6.140 6.140 748 +0.29(+4.96%)
Feb 28, 2018 5.850 5.850 5.850 83 -0.38(-6.10%)
Feb 26, 2018 6.230 6.230 6.230 0 +0.04(+0.65%)
Feb 23, 2018 6.170 6.190 6.010 6.190 1,269 +0.09(+1.48%)
Feb 21, 2018 6.100 6.100 6.100 0 -0.18(-2.87%)
Feb 20, 2018 6.280 6.280 6.280 6.280 1,132 -0.09(-1.36%)
Feb 16, 2018 6.366 6.366 6.366 0 +0.02(+0.26%)
Feb 15, 2018 6.350 6.350 6.350 6.350 515 +0.11(+1.76%)
Feb 14, 2018 6.210 6.240 6.210 6.240 1,300 +0.16(+2.63%)
Feb 09, 2018 6.080 6.080 6.080 69 -0.12(-1.94%)
Feb 07, 2018 6.200 6.200 6.200 1,762 +0.00(+0.00%)
Feb 06, 2018 6.200 6.200 6.200 6.200 2,052 +0.03(+0.50%)
Feb 05, 2018 6.169 6.169 6.169 6.169 550 -0.11(-1.77%)
Feb 02, 2018 6.280 6.280 6.280 6.280 500 -0.12(-1.88%)
Jan 30, 2018 6.400 6.400 6.400 0 -0.09(-1.35%)
Jan 29, 2018 6.450 6.488 6.450 6.488 670 +0.04(+0.58%)
Jan 26, 2018 6.450 6.450 6.450 6.450 225 +0.05(+0.78%)
Jan 25, 2018 6.510 6.510 6.400 6.400 1,527 -0.14(-2.19%)
Jan 24, 2018 6.543 6.543 6.543 6.543 129,840 +0.03(+0.51%)
Jan 23, 2018 6.470 6.622 6.470 6.510 1,798 +0.04(+0.62%)
Jan 22, 2018 6.630 6.630 6.470 6.470 711 -0.18(-2.66%)
Jan 19, 2018 6.649 6.649 6.647 6.647 11,326 +0.14(+2.10%)
Jan 18, 2018 6.490 6.510 6.420 6.510 1,637 +0.09(+1.40%)
Jan 17, 2018 6.418 6.420 6.418 6.420 479 +0.16(+2.57%)
Jan 16, 2018 6.170 6.259 6.170 6.259 1,300 +0.08(+1.28%)
Jan 11, 2018 6.180 6.180 6.180 0 -0.05(-0.80%)
Jan 10, 2018 6.230 6.230 6.230 6.230 1,143 +0.22(+3.70%)
Jan 08, 2018 6.008 6.008 6.008 41 -0.15(-2.44%)
Jan 05, 2018 6.131 6.250 6.131 6.158 1,675 -0.07(-1.15%)
Jan 04, 2018 6.147 6.229 6.147 6.229 40,356 -0.19(-2.97%)
Jan 03, 2018 6.390 6.420 6.390 6.420 1,147 +0.22(+3.55%)
Dec 29, 2017 6.200 6.200 6.200 0 +0.19(+3.16%)
Dec 26, 2017 6.010 6.010 6.010 0 -0.15(-2.44%)
Dec 20, 2017 6.160 6.160 6.160 38 -0.14(-2.22%)
Dec 18, 2017 6.300 6.300 6.300 0 +0.12(+1.86%)
Dec 15, 2017 6.185 6.185 6.185 6.185 240 +0.10(+1.72%)
Dec 13, 2017 6.080 6.080 6.080 0 +0.06(+1.00%)
Dec 12, 2017 6.020 6.020 6.020 6.020 500 -0.23(-3.68%)
Dec 11, 2017 6.200 6.250 6.200 6.250 2,045 +0.00(+0.00%)
Dec 08, 2017 6.250 6.250 6.250 6.250 1,500 -0.06(-0.95%)
Dec 06, 2017 6.310 6.310 6.310 0 +0.11(+1.77%)
Dec 05, 2017 6.430 6.430 6.100 6.200 7,967 -0.35(-5.42%)
Dec 04, 2017 6.713 6.713 6.555 6.555 220 -0.31(-4.45%)
Dec 01, 2017 6.860 6.860 6.860 6.860 1,024 +0.06(+0.88%)
Nov 30, 2017 6.920 6.920 6.800 6.800 1,150 -0.23(-3.27%)
Nov 29, 2017 6.990 7.080 6.800 7.030 4,900 +0.11(+1.59%)
Nov 28, 2017 6.850 6.920 6.850 6.920 1,540 +0.26(+3.90%)
Nov 27, 2017 6.710 6.710 6.660 6.660 38,382 -0.09(-1.33%)
Nov 22, 2017 6.750 6.750 6.750 0 -0.13(-1.89%)
Nov 21, 2017 6.945 6.945 6.880 6.880 800 -0.19(-2.69%)
Nov 20, 2017 7.200 7.200 6.990 7.070 2,655 -0.07(-1.05%)
Nov 17, 2017 6.980 7.145 6.980 7.145 640 +0.28(+4.15%)
Nov 15, 2017 6.860 6.860 6.860 3 -0.08(-1.19%)
Nov 14, 2017 7.100 7.100 6.942 6.942 2,240 -0.16(-2.22%)
Nov 13, 2017 7.009 7.100 7.009 7.100 1,335 +0.05(+0.71%)
Nov 10, 2017 7.050 7.050 7.050 7.050 400 -0.32(-4.34%)
Nov 09, 2017 7.070 7.370 7.070 7.370 1,587 -0.07(-0.94%)
Nov 08, 2017 7.460 7.460 7.440 7.440 2,331 -0.32(-4.12%)
Nov 03, 2017 7.760 7.760 7.760 0 +0.24(+3.19%)
Nov 02, 2017 7.400 7.520 7.400 7.520 3,372 +0.07(+0.94%)
Oct 30, 2017 7.450 7.450 7.450 28 +0.05(+0.68%)
Oct 24, 2017 7.400 7.400 7.400 0 +0.10(+1.37%)
Oct 23, 2017 7.330 7.350 7.300 7.300 3,438 -0.16(-2.14%)
Oct 20, 2017 7.490 7.500 7.440 7.460 2,489 +0.18(+2.47%)
Oct 19, 2017 7.250 7.310 7.250 7.280 2,000 -0.21(-2.80%)
Oct 18, 2017 7.300 7.490 7.300 7.490 807 +0.41(+5.82%)
Oct 13, 2017 7.078 7.078 7.078 0 -0.16(-2.24%)
Oct 12, 2017 7.073 7.240 7.073 7.240 181,850 +0.12(+1.69%)
Oct 11, 2017 7.000 7.200 7.000 7.120 878 +0.04(+0.52%)
Oct 10, 2017 7.083 7.083 7.083 7.083 236 -0.05(-0.66%)
Oct 09, 2017 7.135 7.135 7.130 7.130 450 -0.01(-0.11%)
Oct 02, 2017 7.138 7.138 7.138 0 +0.01(+0.11%)
Sep 29, 2017 7.123 7.130 7.123 7.130 9,065 +0.05(+0.72%)
Sep 28, 2017 7.100 7.100 7.079 7.079 373 +0.06(+0.91%)
Sep 26, 2017 7.016 7.016 7.016 15 +0.08(+1.18%)
Sep 25, 2017 7.140 7.220 6.920 6.934 3,754 -0.62(-8.17%)
Sep 19, 2017 7.550 7.550 7.550 0 -0.24(-3.08%)
Sep 14, 2017 7.790 7.790 7.790 1 -0.03(-0.40%)
Sep 13, 2017 7.821 7.821 7.821 7.821 300 +0.05(+0.59%)
Sep 12, 2017 7.950 7.950 7.775 7.775 600 -0.24(-3.05%)
Sep 11, 2017 8.004 8.020 8.004 8.020 2,600 +0.19(+2.43%)
Sep 06, 2017 7.830 7.830 7.830 0 -0.06(-0.76%)
Sep 05, 2017 7.890 7.890 7.890 7.890 100 -0.06(-0.75%)
Sep 01, 2017 7.930 7.940 7.930 7.950 4,349 +0.09(+1.15%)
Aug 29, 2017 7.860 7.860 7.860 0 +0.33(+4.38%)
Aug 25, 2017 7.530 7.530 7.530 0 -0.07(-0.95%)
Aug 24, 2017 7.603 7.603 7.603 7.603 100 -0.04(-0.57%)
Aug 23, 2017 7.646 7.646 7.646 7.646 258 +0.05(+0.61%)
Aug 21, 2017 7.600 7.600 7.600 51 -0.07(-0.86%)
Aug 18, 2017 7.687 7.687 7.666 7.666 3,300 -0.12(-1.59%)
Aug 17, 2017 7.862 7.862 7.700 7.790 2,185 -0.09(-1.14%)
Aug 16, 2017 7.880 7.880 7.880 7.880 320 +0.03(+0.38%)
Aug 15, 2017 7.820 7.850 7.820 7.850 511 +0.13(+1.68%)
Aug 14, 2017 7.630 7.740 7.630 7.720 1,452 +0.09(+1.12%)
Aug 11, 2017 7.738 7.738 7.635 7.635 464 -0.22(-2.74%)
Aug 10, 2017 7.846 7.850 7.846 7.850 395 +0.03(+0.38%)
Aug 09, 2017 8.000 8.000 7.750 7.820 2,850 -0.33(-4.10%)
Aug 08, 2017 8.123 8.180 8.100 8.154 5,750 -0.02(-0.19%)
Aug 07, 2017 8.150 8.174 8.110 8.169 5,059 +0.09(+1.11%)
Aug 03, 2017 8.080 8.080 8.080 70 +0.12(+1.54%)
Aug 02, 2017 8.020 8.020 7.890 7.958 2,713 +0.06(+0.73%)
Aug 01, 2017 7.900 7.900 7.900 7.900 178 +0.00(+0.00%)
Jul 31, 2017 7.890 7.900 7.870 7.900 6,045 +0.13(+1.67%)
Jul 28, 2017 7.880 7.880 7.700 7.770 7,417 -0.01(-0.15%)
Jul 27, 2017 7.800 7.800 7.782 7.782 10,455 +0.08(+1.06%)
Jul 26, 2017 7.720 7.720 7.660 7.700 2,180 -0.02(-0.26%)
Jul 25, 2017 7.790 7.790 7.690 7.720 4,116 -0.07(-0.90%)
Jul 24, 2017 7.690 7.790 7.690 7.790 721 +0.21(+2.73%)
Jul 21, 2017 7.700 7.700 7.583 7.583 1,842 -0.07(-0.87%)
Jul 20, 2017 7.632 7.650 7.632 7.650 2,985 -0.10(-1.29%)
Jul 19, 2017 7.737 7.750 7.737 7.750 1,556 -0.03(-0.39%)
Jul 18, 2017 7.900 7.900 7.780 7.780 3,504 -0.01(-0.14%)
Jul 17, 2017 7.760 7.830 7.760 7.791 1,700 -0.08(-1.01%)
Jul 13, 2017 7.870 7.870 7.870 0 +0.34(+4.52%)
Jul 06, 2017 7.530 7.530 7.530 0 -0.14(-1.83%)
Jul 05, 2017 7.750 7.750 7.670 7.670 10,500 +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.