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 (%)
Mar 30, 2007 13.15 13.40 13.15 13.15 32,090 +0.40(+3.14%)
Mar 29, 2007 12.75 12.90 12.75 12.75 1,788 -0.95(-6.93%)
Mar 28, 2007 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Mar 27, 2007 13.70 13.70 13.00 13.70 436 +0.70(+5.38%)
Mar 26, 2007 13.00 13.37 13.00 13.00 281,387 -0.35(-2.62%)
Mar 23, 2007 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Mar 22, 2007 13.35 13.35 13.10 13.35 1,381 +0.50(+3.89%)
Mar 21, 2007 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Mar 20, 2007 12.85 12.85 12.85 12.85 250 +0.00(+0.00%)
Mar 19, 2007 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Mar 16, 2007 12.85 12.85 12.85 12.85 128 -0.35(-2.65%)
Mar 15, 2007 13.20 13.20 13.20 13.20 12,000 -0.55(-4.00%)
Mar 14, 2007 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Mar 13, 2007 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Mar 12, 2007 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Mar 09, 2007 13.75 13.75 12.50 13.75 596 +0.50(+3.77%)
Mar 08, 2007 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Mar 07, 2007 13.25 13.25 13.25 13.25 1,818 +0.30(+2.32%)
Mar 06, 2007 12.95 12.95 12.95 12.95 25,000 -0.55(-4.07%)
Mar 05, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Mar 02, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Mar 01, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Feb 28, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Feb 27, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Feb 26, 2007 13.50 13.50 13.50 13.50 256 -0.60(-4.26%)
Feb 23, 2007 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Feb 22, 2007 14.10 14.10 14.10 14.10 9,600 +0.85(+6.42%)
Feb 21, 2007 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Feb 20, 2007 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Feb 16, 2007 13.25 13.25 13.25 13.25 100 -0.50(-3.64%)
Feb 15, 2007 13.75 13.75 13.75 13.75 910 +1.25(+10.00%)
Feb 14, 2007 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Feb 13, 2007 12.50 12.50 12.50 12.50 100 -1.25(-9.09%)
Feb 12, 2007 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Feb 09, 2007 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Feb 08, 2007 13.75 13.75 13.75 13.75 180 +0.00(+0.00%)
Feb 07, 2007 13.75 13.75 13.75 13.75 180 +0.25(+1.85%)
Feb 06, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Feb 05, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Feb 02, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Feb 01, 2007 13.50 13.50 13.50 13.50 750 -0.10(-0.74%)
Jan 31, 2007 13.60 13.60 13.60 13.60 15,000 -1.15(-7.80%)
Jan 30, 2007 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jan 29, 2007 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jan 26, 2007 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jan 25, 2007 14.75 14.75 14.75 14.75 128 +0.25(+1.72%)
Jan 24, 2007 14.50 14.50 14.50 14.50 245 -0.70(-4.61%)
Jan 23, 2007 15.20 15.20 15.20 15.20 500 +0.00(+0.00%)
Jan 22, 2007 15.20 15.20 15.20 15.20 0 +0.00(+0.00%)
Jan 19, 2007 15.20 15.20 15.20 15.20 0 +0.00(+0.00%)
Jan 18, 2007 15.20 15.20 15.20 15.20 233 +0.00(+0.00%)
Jan 17, 2007 15.20 15.20 15.20 15.20 0 +0.00(+0.00%)
Jan 16, 2007 15.20 15.20 15.20 15.20 200 +0.50(+3.40%)
Jan 12, 2007 14.70 14.70 14.54 14.70 46,102 +0.20(+1.38%)
Jan 11, 2007 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Jan 10, 2007 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Jan 09, 2007 14.50 14.50 14.50 14.50 780 +0.00(+0.00%)
Jan 08, 2007 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Jan 05, 2007 14.50 14.50 14.50 14.50 100 -0.75(-4.92%)
Jan 04, 2007 15.25 15.25 15.25 15.25 0 +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.