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 )

9.520 +0.202 (+2.17%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 6.440 6.490 6.380 6.410 19,773 -0.03(-0.47%)
Jan 30, 2024 6.380 6.500 6.380 6.440 37,212 -0.04(-0.62%)
Jan 29, 2024 6.320 6.500 6.320 6.480 61,748 +0.06(+0.90%)
Jan 26, 2024 6.410 6.500 6.410 6.423 44,734 +0.01(+0.20%)
Jan 25, 2024 6.280 6.420 6.280 6.410 23,502 +0.01(+0.16%)
Jan 24, 2024 6.376 6.435 6.340 6.400 28,784 +0.02(+0.31%)
Jan 23, 2024 6.300 6.390 6.300 6.380 27,813 +0.26(+4.25%)
Jan 22, 2024 6.170 6.280 6.100 6.120 53,058 -0.16(-2.55%)
Jan 19, 2024 6.240 6.300 6.200 6.280 15,769 +0.01(+0.15%)
Jan 18, 2024 6.210 6.340 6.100 6.270 81,805 +0.22(+3.64%)
Jan 17, 2024 6.040 6.150 6.040 6.050 22,882 -0.10(-1.63%)
Jan 16, 2024 6.100 6.250 6.060 6.150 40,669 -0.06(-0.99%)
Jan 12, 2024 6.140 6.349 6.140 6.211 31,903 +0.03(+0.51%)
Jan 11, 2024 6.250 6.315 6.040 6.180 226,848 -0.11(-1.75%)
Jan 10, 2024 6.380 6.440 6.280 6.290 62,351 -0.11(-1.72%)
Jan 09, 2024 6.510 6.510 6.380 6.400 153,819 -0.08(-1.23%)
Jan 08, 2024 6.490 6.550 6.410 6.480 45,789 -0.04(-0.61%)
Jan 05, 2024 6.480 6.620 6.340 6.520 37,462 -0.08(-1.21%)
Jan 04, 2024 6.530 6.640 6.530 6.600 24,149 +0.02(+0.30%)
Jan 03, 2024 6.560 6.625 6.530 6.580 17,355 +0.00(+0.00%)
Jan 02, 2024 6.560 6.710 6.560 6.580 21,043 -0.13(-1.94%)
Dec 29, 2023 6.690 6.740 6.690 6.710 29,470 +0.05(+0.75%)
Dec 28, 2023 6.485 6.700 6.480 6.660 70,590 +0.16(+2.46%)
Dec 27, 2023 6.600 6.650 6.330 6.500 47,484 -0.10(-1.52%)
Dec 26, 2023 6.570 6.600 6.500 6.600 48,761 +0.05(+0.76%)
Dec 22, 2023 6.550 6.600 6.350 6.550 46,508 +0.00(+0.00%)
Dec 21, 2023 6.360 6.550 6.320 6.550 39,387 +0.09(+1.39%)
Dec 20, 2023 6.440 6.540 6.440 6.460 95,157 +0.05(+0.78%)
Dec 19, 2023 6.280 6.460 6.280 6.410 71,475 +0.10(+1.58%)
Dec 18, 2023 6.330 6.380 6.310 6.310 63,988 -0.05(-0.79%)
Dec 15, 2023 6.330 6.430 6.330 6.360 59,113 -0.02(-0.31%)
Dec 14, 2023 6.450 6.490 6.380 6.380 37,648 +0.02(+0.31%)
Dec 13, 2023 6.250 6.400 6.230 6.360 24,367 +0.11(+1.76%)
Dec 12, 2023 6.230 6.314 6.211 6.250 50,472 -0.06(-0.95%)
Dec 11, 2023 6.220 6.310 6.200 6.310 103,947 -0.02(-0.32%)
Dec 08, 2023 6.240 6.370 6.240 6.330 16,694 +0.01(+0.16%)
Dec 07, 2023 6.337 6.360 6.280 6.320 58,324 +0.02(+0.32%)
Dec 06, 2023 6.370 6.420 6.250 6.300 49,559 -0.10(-1.56%)
Dec 05, 2023 6.350 6.500 6.310 6.400 30,648 +0.12(+1.91%)
Dec 04, 2023 6.300 6.340 6.100 6.280 53,248 -0.05(-0.79%)
Dec 01, 2023 6.150 6.352 6.150 6.330 10,316 -0.02(-0.31%)
Nov 30, 2023 6.220 6.400 6.220 6.350 12,137 +0.00(+0.00%)
Nov 29, 2023 6.250 6.480 6.250 6.350 29,035 +0.15(+2.42%)
Nov 28, 2023 6.305 6.428 6.180 6.200 42,922 -0.01(-0.16%)
Nov 27, 2023 6.200 6.380 6.200 6.210 44,517 -0.14(-2.20%)
Nov 24, 2023 6.340 6.350 6.250 6.350 8,765 -0.05(-0.78%)
Nov 22, 2023 6.210 6.400 6.180 6.400 22,113 -0.08(-1.23%)
Nov 21, 2023 6.480 6.490 6.260 6.480 24,725 +0.25(+4.01%)
Nov 20, 2023 6.140 6.350 6.140 6.230 27,124 -0.14(-2.20%)
Nov 17, 2023 6.290 6.430 6.170 6.370 26,790 +0.07(+1.03%)
Nov 16, 2023 6.140 6.360 6.110 6.305 33,948 +0.10(+1.69%)
Nov 15, 2023 6.150 6.270 6.150 6.200 60,034 +0.18(+2.99%)
Nov 14, 2023 5.860 6.130 5.860 6.020 37,716 +0.09(+1.52%)
Nov 13, 2023 5.830 5.990 5.830 5.930 35,853 -0.05(-0.86%)
Nov 10, 2023 5.904 6.000 5.840 5.981 226,232 +0.01(+0.19%)
Nov 09, 2023 5.870 6.050 5.870 5.970 20,068 +0.00(+0.08%)
Nov 08, 2023 5.910 6.050 5.910 5.965 54,401 +0.04(+0.61%)
Nov 07, 2023 5.870 5.970 5.820 5.929 18,410 +0.01(+0.11%)
Nov 06, 2023 5.800 5.950 5.800 5.923 42,800 -0.04(-0.61%)
Nov 03, 2023 5.905 5.975 5.790 5.959 46,083 -0.02(-0.38%)
Nov 02, 2023 5.780 6.000 5.770 5.982 40,986 +0.15(+2.66%)
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.