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 )

9.318 -0.132 (-1.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Oct 31, 2023 5.750 5.920 5.750 5.900 661,174 +0.11(+1.82%)
Oct 30, 2023 5.880 5.880 5.720 5.795 60,942 -0.19(-3.09%)
Oct 27, 2023 6.030 6.030 5.950 5.980 47,721 -0.03(-0.50%)
Oct 26, 2023 6.130 6.130 6.000 6.010 46,778 -0.06(-0.91%)
Oct 25, 2023 6.150 6.150 5.980 6.065 70,021 +0.07(+1.17%)
Oct 24, 2023 5.900 6.110 5.900 5.995 106,848 -0.10(-1.64%)
Oct 23, 2023 6.100 6.160 6.000 6.095 98,709 -0.24(-3.71%)
Oct 20, 2023 6.300 6.370 6.220 6.330 28,112 +0.00(+0.00%)
Oct 19, 2023 6.450 6.500 6.330 6.330 33,257 -0.02(-0.35%)
Oct 18, 2023 6.380 6.590 6.350 6.352 310,709 -0.10(-1.52%)
Oct 17, 2023 6.590 6.590 6.450 6.450 33,547 -0.15(-2.27%)
Oct 16, 2023 6.450 6.600 6.450 6.600 24,078 +0.11(+1.77%)
Oct 13, 2023 6.460 6.600 6.460 6.485 24,481 +0.03(+0.39%)
Oct 12, 2023 6.530 6.530 6.450 6.460 29,631 -0.02(-0.32%)
Oct 11, 2023 6.500 6.590 6.450 6.481 35,544 -0.11(-1.66%)
Oct 10, 2023 6.470 6.650 6.470 6.590 47,576 +0.08(+1.23%)
Oct 09, 2023 6.460 6.600 6.460 6.510 27,158 +0.05(+0.79%)
Oct 06, 2023 6.470 6.526 6.430 6.459 37,811 +0.10(+1.56%)
Oct 05, 2023 6.270 6.360 6.270 6.360 36,181 +0.14(+2.25%)
Oct 04, 2023 6.240 6.300 6.220 6.220 38,533 -0.10(-1.50%)
Oct 03, 2023 6.340 6.380 6.300 6.315 41,757 -0.02(-0.39%)
Oct 02, 2023 6.280 6.410 6.280 6.340 12,364 +0.03(+0.48%)
Sep 29, 2023 6.390 6.470 6.310 6.310 33,259 -0.08(-1.25%)
Sep 28, 2023 6.340 6.410 6.340 6.390 29,974 +0.06(+0.95%)
Sep 27, 2023 6.310 6.390 6.310 6.330 35,259 +0.01(+0.16%)
Sep 26, 2023 6.370 6.460 6.300 6.320 41,487 -0.08(-1.25%)
Sep 25, 2023 6.500 6.450 6.400 6.400 43,807 -0.04(-0.70%)
Sep 22, 2023 6.550 6.580 6.400 6.445 24,631 +0.04(+0.70%)
Sep 21, 2023 6.490 6.490 6.400 6.400 60,276 -0.13(-1.99%)
Sep 20, 2023 6.500 6.600 6.480 6.530 21,844 +0.00(+0.00%)
Sep 19, 2023 6.570 6.582 6.510 6.530 27,031 -0.04(-0.61%)
Sep 18, 2023 6.520 6.620 6.470 6.570 18,085 +0.03(+0.50%)
Sep 15, 2023 6.500 6.640 6.500 6.537 28,159 -0.04(-0.58%)
Sep 14, 2023 6.540 6.679 6.520 6.575 20,588 +0.00(+0.08%)
Sep 13, 2023 6.490 6.630 6.490 6.570 33,323 +0.05(+0.73%)
Sep 12, 2023 6.540 6.670 6.500 6.522 28,868 +0.03(+0.50%)
Sep 11, 2023 6.415 6.553 6.380 6.490 44,660 -0.03(-0.46%)
Sep 08, 2023 6.470 6.580 6.470 6.520 22,538 +0.00(+0.08%)
Sep 07, 2023 6.600 6.600 6.460 6.515 39,498 +0.01(+0.23%)
Sep 06, 2023 6.500 6.620 6.500 6.500 22,883 -0.08(-1.29%)
Sep 05, 2023 6.580 6.680 6.550 6.585 101,933 -0.06(-0.90%)
Sep 01, 2023 6.720 6.720 6.600 6.645 22,555 +0.05(+0.76%)
Aug 31, 2023 6.650 6.650 6.480 6.595 39,359 +0.04(+0.53%)
Aug 30, 2023 6.600 6.605 6.560 6.560 20,927 -0.08(-1.20%)
Aug 29, 2023 6.690 6.690 6.600 6.640 28,485 -0.08(-1.19%)
Aug 28, 2023 6.790 6.790 6.600 6.720 22,133 +0.00(+0.07%)
Aug 25, 2023 6.700 6.800 6.670 6.715 30,973 -0.03(-0.44%)
Aug 24, 2023 6.740 6.830 6.713 6.745 25,281 +0.09(+1.43%)
Aug 23, 2023 6.520 6.650 6.520 6.650 33,562 +0.08(+1.22%)
Aug 22, 2023 6.560 6.600 6.540 6.570 16,318 -0.01(-0.23%)
Aug 21, 2023 6.650 6.650 6.500 6.585 45,361 -0.00(-0.08%)
Aug 18, 2023 6.500 6.590 6.500 6.590 62,587 +0.04(+0.61%)
Aug 17, 2023 6.540 6.650 6.510 6.550 30,815 +0.07(+1.08%)
Aug 16, 2023 6.490 6.600 6.460 6.480 37,534 -0.07(-1.14%)
Aug 15, 2023 6.560 6.600 6.520 6.555 43,181 -0.06(-0.83%)
Aug 14, 2023 6.550 6.750 6.540 6.610 106,985 -0.19(-2.79%)
Aug 11, 2023 6.870 6.900 6.750 6.800 39,549 -0.08(-1.09%)
Aug 10, 2023 6.950 7.020 6.850 6.875 84,806 -0.09(-1.36%)
Aug 09, 2023 7.010 7.050 6.900 6.970 104,002 +0.12(+1.75%)
Aug 08, 2023 6.820 6.915 6.800 6.850 28,365 +0.03(+0.44%)
Aug 07, 2023 6.890 6.990 6.800 6.820 50,411 -0.06(-0.87%)
Aug 04, 2023 6.920 6.970 6.880 6.880 53,828 +0.21(+3.15%)
Aug 03, 2023 6.700 6.720 6.600 6.670 18,964 -0.06(-0.89%)
Aug 02, 2023 6.780 6.780 6.720 6.730 40,599 -0.25(-3.61%)
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.