Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hon Hai Precision Industry Ltd (OP: HNHPF )

8.670 -0.278 (-3.11%)
Streaming Delayed Price Updated: 11:30 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.640 6.820 6.630 6.795 73,191 +0.03(+0.37%)
Mar 30, 2023 6.800 6.800 6.750 6.770 24,156 +0.02(+0.30%)
Mar 29, 2023 6.670 6.780 6.650 6.750 21,001 +0.03(+0.45%)
Mar 28, 2023 6.670 6.770 6.670 6.720 13,312 +0.03(+0.45%)
Mar 27, 2023 6.630 6.770 6.550 6.690 63,591 -0.11(-1.65%)
Mar 24, 2023 6.680 6.850 6.680 6.803 29,806 +0.10(+1.53%)
Mar 23, 2023 6.630 6.770 6.630 6.700 25,305 +0.05(+0.75%)
Mar 22, 2023 6.750 6.750 6.630 6.650 22,581 +0.02(+0.30%)
Mar 21, 2023 6.640 6.750 6.630 6.630 33,539 +0.04(+0.65%)
Mar 20, 2023 6.580 6.680 6.540 6.587 24,820 -0.11(-1.69%)
Mar 17, 2023 6.645 6.710 6.560 6.700 22,443 +0.00(+0.00%)
Mar 16, 2023 6.430 6.700 6.430 6.700 32,547 +0.29(+4.52%)
Mar 15, 2023 6.520 6.650 6.310 6.410 35,074 -0.23(-3.46%)
Mar 14, 2023 6.520 6.670 6.520 6.640 22,017 +0.03(+0.45%)
Mar 13, 2023 6.575 6.690 6.450 6.610 64,665 +0.01(+0.15%)
Mar 10, 2023 6.550 6.634 6.550 6.600 31,071 +0.05(+0.76%)
Mar 09, 2023 6.680 6.680 6.550 6.550 45,570 -0.18(-2.67%)
Mar 08, 2023 6.660 6.750 6.660 6.730 21,668 +0.03(+0.45%)
Mar 07, 2023 6.660 6.770 6.660 6.700 44,464 +0.03(+0.49%)
Mar 06, 2023 6.770 6.770 6.620 6.667 34,047 +0.01(+0.11%)
Mar 03, 2023 6.610 6.700 6.600 6.660 38,190 +0.07(+1.06%)
Mar 02, 2023 6.570 6.680 6.570 6.590 50,205 +0.08(+1.23%)
Mar 01, 2023 6.570 6.610 6.510 6.510 48,147 +0.01(+0.08%)
Feb 28, 2023 6.600 6.680 6.500 6.505 57,839 -0.13(-1.89%)
Feb 27, 2023 6.620 6.695 6.580 6.630 48,539 +0.06(+0.91%)
Feb 24, 2023 6.620 6.640 6.530 6.570 35,501 -0.19(-2.81%)
Feb 23, 2023 6.710 6.780 6.710 6.760 42,886 +0.09(+1.35%)
Feb 22, 2023 6.600 6.680 6.600 6.670 12,633 +0.05(+0.76%)
Feb 21, 2023 6.630 6.720 6.600 6.620 37,853 -0.08(-1.19%)
Feb 17, 2023 6.630 6.790 6.630 6.700 19,955 -0.03(-0.45%)
Feb 16, 2023 6.800 6.860 6.700 6.730 35,305 +0.01(+0.07%)
Feb 15, 2023 6.730 6.738 6.690 6.725 29,692 +0.04(+0.67%)
Feb 14, 2023 6.700 6.830 6.600 6.680 37,734 -0.01(-0.15%)
Feb 13, 2023 6.700 6.760 6.600 6.690 34,029 +0.00(+0.00%)
Feb 10, 2023 6.620 6.740 6.620 6.690 24,875 -0.03(-0.45%)
Feb 09, 2023 6.690 6.750 6.680 6.720 152,765 +0.11(+1.72%)
Feb 08, 2023 6.640 6.700 6.600 6.606 22,519 -0.06(-0.96%)
Feb 07, 2023 6.750 6.750 6.620 6.670 31,522 -0.05(-0.74%)
Feb 06, 2023 6.700 6.750 6.650 6.720 36,074 +0.00(+0.07%)
Feb 03, 2023 6.760 6.760 6.600 6.715 33,072 -0.04(-0.67%)
Feb 02, 2023 6.720 6.780 6.700 6.760 35,254 -0.02(-0.35%)
Feb 01, 2023 6.630 6.784 6.600 6.784 24,309 +0.15(+2.32%)
Jan 31, 2023 6.550 6.680 6.550 6.630 37,362 +0.10(+1.53%)
Jan 30, 2023 6.600 6.600 6.500 6.530 68,745 -0.17(-2.54%)
Jan 27, 2023 6.800 6.910 6.697 6.700 82,967 -0.09(-1.33%)
Jan 26, 2023 6.800 6.812 6.680 6.790 110,296 +0.03(+0.44%)
Jan 25, 2023 6.700 6.760 6.550 6.760 97,595 +0.17(+2.58%)
Jan 24, 2023 6.550 6.810 6.300 6.590 51,239 +0.07(+1.07%)
Jan 23, 2023 6.400 6.580 6.380 6.520 74,152 +0.06(+0.93%)
Jan 20, 2023 6.380 6.540 6.380 6.460 33,738 +0.06(+0.94%)
Jan 19, 2023 6.360 6.510 6.360 6.400 26,820 -0.05(-0.85%)
Jan 18, 2023 6.660 6.660 6.450 6.455 36,947 +0.00(+0.08%)
Jan 17, 2023 6.440 6.490 6.410 6.450 37,915 +0.00(+0.08%)
Jan 13, 2023 6.430 6.520 6.410 6.445 28,679 -0.06(-1.00%)
Jan 12, 2023 6.500 6.530 6.410 6.510 50,527 +0.00(+0.08%)
Jan 11, 2023 6.570 6.570 6.421 6.505 40,561 -0.07(-1.06%)
Jan 10, 2023 6.470 6.590 6.400 6.575 36,623 +0.12(+1.78%)
Jan 09, 2023 6.430 6.500 6.430 6.460 45,336 +0.09(+1.41%)
Jan 06, 2023 6.210 6.425 6.210 6.370 48,604 +0.10(+1.59%)
Jan 05, 2023 6.100 6.310 6.100 6.270 26,585 +0.06(+0.97%)
Jan 04, 2023 6.470 6.470 6.200 6.210 33,270 -0.10(-1.58%)
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.