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 )

8.896 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 17, 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, 2020 4.650 4.670 4.560 4.610 84,724 -0.06(-1.28%)
Mar 30, 2020 4.510 4.730 4.500 4.670 126,193 +0.07(+1.52%)
Mar 27, 2020 4.595 4.670 4.500 4.600 121,200 -0.19(-3.97%)
Mar 26, 2020 4.620 4.850 4.570 4.790 98,863 +0.17(+3.68%)
Mar 25, 2020 4.780 4.810 4.620 4.620 148,586 -0.07(-1.55%)
Mar 24, 2020 4.575 4.700 4.530 4.692 166,995 +0.26(+5.93%)
Mar 23, 2020 4.550 4.600 4.250 4.430 159,996 -0.07(-1.56%)
Mar 20, 2020 4.550 4.650 4.450 4.500 213,200 +0.10(+2.27%)
Mar 19, 2020 4.390 4.500 4.320 4.400 151,280 +0.01(+0.20%)
Mar 18, 2020 4.540 4.580 4.200 4.391 253,896 -0.23(-4.95%)
Mar 17, 2020 4.395 4.640 4.390 4.620 167,054 +0.32(+7.44%)
Mar 16, 2020 4.710 4.710 3.870 4.300 249,988 -0.67(-13.48%)
Mar 13, 2020 4.920 5.020 4.650 4.970 265,500 +0.41(+8.99%)
Mar 12, 2020 4.620 4.890 4.530 4.560 360,617 -0.50(-9.88%)
Mar 11, 2020 5.175 5.200 5.060 5.060 96,014 -0.14(-2.69%)
Mar 10, 2020 5.200 5.270 5.180 5.200 200,827 +0.04(+0.78%)
Mar 09, 2020 5.020 5.200 4.950 5.160 206,821 -0.12(-2.27%)
Mar 06, 2020 5.355 5.380 5.230 5.280 100,200 -0.16(-2.94%)
Mar 05, 2020 5.420 5.560 5.400 5.440 198,987 -0.11(-1.98%)
Mar 04, 2020 5.400 5.550 5.400 5.550 117,248 +0.19(+3.54%)
Mar 03, 2020 5.410 5.470 5.290 5.360 178,250 -0.01(-0.18%)
Mar 02, 2020 5.150 5.370 5.150 5.370 256,555 +0.37(+7.40%)
Feb 28, 2020 4.990 5.110 4.870 5.000 517,900 -0.17(-3.29%)
Feb 27, 2020 5.230 5.300 5.150 5.170 281,615 -0.13(-2.45%)
Feb 26, 2020 5.330 5.400 5.260 5.300 231,027 -0.03(-0.56%)
Feb 25, 2020 5.400 5.470 5.320 5.330 153,924 +0.06(+1.14%)
Feb 24, 2020 5.240 5.390 5.180 5.270 311,209 -0.18(-3.30%)
Feb 21, 2020 5.515 5.530 5.420 5.450 156,200 -0.10(-1.80%)
Feb 20, 2020 5.600 5.610 5.500 5.550 231,094 -0.14(-2.46%)
Feb 19, 2020 5.700 5.740 5.590 5.690 243,598 +0.14(+2.52%)
Feb 18, 2020 5.620 5.650 5.540 5.550 270,762 -0.18(-3.14%)
Feb 14, 2020 5.775 5.830 5.710 5.730 216,300 -0.04(-0.69%)
Feb 13, 2020 5.790 5.860 5.760 5.770 511,187 -0.11(-1.87%)
Feb 12, 2020 5.730 5.920 5.730 5.880 364,580 +0.31(+5.66%)
Feb 11, 2020 5.520 5.600 5.520 5.565 177,123 +0.12(+2.11%)
Feb 10, 2020 5.470 5.510 5.415 5.450 149,234 -0.07(-1.27%)
Feb 07, 2020 5.630 5.630 5.500 5.520 120,600 -0.14(-2.47%)
Feb 06, 2020 5.595 5.660 5.550 5.660 104,332 +0.12(+2.17%)
Feb 05, 2020 5.580 5.650 5.500 5.540 152,813 -0.04(-0.72%)
Feb 04, 2020 5.500 5.600 5.470 5.580 133,392 +0.09(+1.59%)
Feb 03, 2020 5.415 5.550 5.400 5.492 244,706 +0.07(+1.34%)
Jan 31, 2020 5.500 5.540 5.350 5.420 175,000 -0.15(-2.69%)
Jan 30, 2020 5.625 5.650 5.500 5.570 360,270 -0.44(-7.32%)
Jan 29, 2020 6.030 6.080 6.010 6.010 54,916 +0.01(+0.13%)
Jan 28, 2020 5.980 6.040 5.910 6.002 69,435 +0.02(+0.37%)
Jan 27, 2020 6.020 6.040 5.880 5.980 238,780 -0.18(-2.92%)
Jan 24, 2020 6.230 6.230 6.120 6.160 97,900 -0.07(-1.12%)
Jan 23, 2020 6.150 6.230 6.130 6.230 116,745 +0.01(+0.14%)
Jan 22, 2020 6.175 6.230 6.150 6.221 131,009 +0.08(+1.32%)
Jan 21, 2020 6.150 6.200 6.100 6.140 144,088 +0.01(+0.16%)
Jan 17, 2020 6.170 6.220 6.100 6.130 150,900 +0.09(+1.49%)
Jan 16, 2020 6.040 6.076 6.010 6.040 68,766 +0.00(+0.00%)
Jan 15, 2020 6.080 6.080 6.010 6.040 123,482 +0.00(+0.00%)
Jan 14, 2020 6.060 6.080 6.010 6.040 106,432 +0.00(+0.00%)
Jan 13, 2020 6.030 6.060 5.970 6.040 98,316 +0.03(+0.50%)
Jan 10, 2020 5.930 6.030 5.930 6.010 104,600 +0.14(+2.39%)
Jan 09, 2020 5.920 5.980 5.844 5.870 143,000 -0.04(-0.59%)
Jan 08, 2020 5.940 5.940 5.840 5.905 211,194 -0.13(-2.24%)
Jan 07, 2020 6.060 6.070 6.000 6.040 141,504 -0.06(-0.98%)
Jan 06, 2020 6.110 6.110 6.020 6.100 144,989 -0.06(-0.97%)
Jan 03, 2020 6.200 6.200 6.130 6.160 191,900 -0.04(-0.65%)
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.