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 (%)
Jun 30, 2023 7.130 7.270 7.120 7.140 75,479 -0.01(-0.14%)
Jun 29, 2023 7.190 7.220 7.040 7.150 47,920 -0.17(-2.32%)
Jun 28, 2023 7.359 7.359 7.150 7.320 50,025 +0.07(+0.97%)
Jun 27, 2023 7.290 7.390 7.230 7.250 29,791 -0.12(-1.69%)
Jun 26, 2023 7.320 7.440 7.310 7.375 57,444 +0.22(+3.15%)
Jun 23, 2023 6.960 7.240 6.950 7.150 28,679 -0.04(-0.63%)
Jun 22, 2023 7.205 7.210 7.130 7.195 17,893 -0.01(-0.21%)
Jun 21, 2023 7.250 7.273 7.200 7.210 50,528 -0.04(-0.59%)
Jun 20, 2023 7.269 7.330 7.150 7.253 63,332 -0.00(-0.06%)
Jun 16, 2023 7.200 7.310 7.200 7.257 60,831 +0.10(+1.43%)
Jun 15, 2023 7.063 7.320 7.063 7.155 51,992 +0.38(+5.53%)
May 08, 2023 6.740 6.850 6.680 6.780 42,993 -0.01(-0.10%)
May 05, 2023 6.670 6.850 6.670 6.787 48,717 -0.02(-0.34%)
May 04, 2023 6.800 6.810 6.760 6.810 23,988 +0.01(+0.15%)
May 03, 2023 6.690 6.810 6.690 6.800 41,038 +0.01(+0.15%)
May 02, 2023 6.850 6.850 6.720 6.790 33,477 +0.08(+1.19%)
May 01, 2023 6.750 6.760 6.520 6.710 32,632 -0.01(-0.22%)
Apr 28, 2023 6.660 6.760 6.660 6.725 26,785 +0.06(+0.90%)
Apr 27, 2023 6.641 6.680 6.640 6.665 16,216 +0.03(+0.38%)
Apr 26, 2023 6.570 6.720 6.570 6.640 24,016 -0.05(-0.75%)
Apr 25, 2023 6.621 6.750 6.621 6.690 61,727 +0.02(+0.22%)
Apr 24, 2023 6.620 6.710 6.620 6.675 38,027 -0.04(-0.52%)
Apr 21, 2023 6.630 6.730 6.630 6.710 21,192 -0.01(-0.22%)
Apr 20, 2023 6.650 6.750 6.650 6.725 47,028 +0.06(+0.94%)
Apr 19, 2023 6.620 6.710 6.620 6.662 13,655 -0.05(-0.71%)
Apr 18, 2023 6.740 6.750 6.680 6.710 41,392 -0.01(-0.15%)
Apr 17, 2023 6.745 6.745 6.590 6.720 42,051 -0.02(-0.30%)
Apr 14, 2023 6.700 6.810 6.690 6.740 32,631 +0.05(+0.75%)
Apr 13, 2023 6.640 6.700 6.570 6.690 41,644 +0.10(+1.44%)
Apr 12, 2023 6.570 6.720 6.520 6.595 49,336 -0.11(-1.57%)
Apr 11, 2023 6.600 6.720 6.600 6.700 37,803 +0.02(+0.30%)
Apr 10, 2023 6.700 6.700 6.450 6.680 30,741 -0.02(-0.30%)
Apr 06, 2023 6.685 6.750 6.600 6.700 23,379 -0.07(-1.03%)
Apr 05, 2023 6.660 6.800 6.452 6.770 20,752 +0.00(+0.07%)
Apr 04, 2023 6.710 6.850 6.710 6.765 18,019 +0.06(+0.97%)
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.