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 )

8.654 -0.294 (-3.29%)
Streaming Delayed Price Updated: 10:03 AM EDT, Apr 19, 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 30, 2009 7.900 8.080 7.900 8.080 11,977 +0.13(+1.63%)
Oct 29, 2009 7.900 7.950 7.900 7.950 2,341 -0.45(-5.36%)
Oct 27, 2009 8.400 8.400 8.400 8.400 0 +0.10(+1.20%)
Oct 26, 2009 8.400 8.400 8.300 8.300 1,138 -0.10(-1.19%)
Oct 23, 2009 8.400 8.400 8.400 8.400 2,186 +0.20(+2.44%)
Oct 22, 2009 8.239 8.400 8.150 8.200 5,487 -0.30(-3.53%)
Oct 21, 2009 8.310 8.550 8.100 8.500 10,655 -0.05(-0.58%)
Oct 20, 2009 8.550 8.550 8.550 8.550 1,120 +0.16(+1.92%)
Oct 19, 2009 8.200 8.600 8.200 8.389 3,238 +0.39(+4.86%)
Oct 16, 2009 8.000 8.000 8.000 8.000 424 -0.09(-1.11%)
Oct 15, 2009 7.950 8.090 7.950 8.090 1,458 -0.16(-1.94%)
Oct 14, 2009 8.250 8.250 8.250 8.250 128 +0.30(+3.77%)
Oct 13, 2009 7.950 7.950 7.950 7.950 306 +0.07(+0.88%)
Oct 12, 2009 7.800 7.880 7.800 7.880 748 +0.18(+2.34%)
Oct 09, 2009 7.750 7.750 7.700 7.700 1,197 -0.05(-0.65%)
Oct 08, 2009 7.750 7.750 7.750 7.750 1,736 -0.43(-5.25%)
Oct 07, 2009 8.100 8.180 8.100 8.180 3,513 +0.43(+5.54%)
Oct 06, 2009 7.750 7.750 7.750 7.750 4,323 +0.10(+1.31%)
Oct 05, 2009 7.750 7.750 7.650 7.650 1,158 -0.05(-0.65%)
Oct 02, 2009 7.700 7.750 7.500 7.700 2,746 -0.20(-2.53%)
Oct 01, 2009 7.900 7.900 7.900 7.900 1,512 -0.10(-1.25%)
Sep 30, 2009 8.000 8.000 8.000 8.000 714 +0.30(+3.90%)
Sep 29, 2009 7.700 7.700 7.700 7.700 456 -0.15(-1.91%)
Sep 28, 2009 7.550 7.850 7.550 7.850 1,941 +0.17(+2.23%)
Sep 25, 2009 7.659 7.679 7.659 7.679 1,900 +0.06(+0.76%)
Sep 24, 2009 7.621 7.621 7.621 7.621 208 +0.07(+0.94%)
Sep 23, 2009 7.500 7.611 7.500 7.550 2,521 -0.10(-1.31%)
Sep 22, 2009 7.650 7.650 7.650 7.650 1,927 -0.20(-2.55%)
Sep 21, 2009 7.850 7.850 7.850 7.850 520 -0.23(-2.84%)
Sep 18, 2009 8.160 8.160 8.080 8.080 1,387 +0.13(+1.63%)
Sep 17, 2009 7.800 7.950 7.800 7.950 882 +0.25(+3.25%)
Sep 16, 2009 7.700 7.700 7.700 7.700 320 +0.20(+2.67%)
Sep 15, 2009 4.000 7.750 7.500 7.500 3,173 +0.25(+3.45%)
Sep 14, 2009 7.250 7.250 7.250 7.250 457 -0.20(-2.68%)
Sep 11, 2009 7.500 7.500 7.450 7.450 6,642 -0.30(-3.87%)
Sep 10, 2009 7.650 7.750 7.650 7.750 638 +0.10(+1.31%)
Sep 09, 2009 7.875 8.100 7.650 7.650 6,802 +0.25(+3.38%)
Sep 08, 2009 7.600 7.600 7.400 7.400 4,408 -0.00(-0.02%)
Sep 04, 2009 7.401 7.401 7.401 7.401 2,151 +0.10(+1.39%)
Sep 03, 2009 7.431 7.431 7.300 7.300 1,821 -0.15(-2.01%)
Sep 02, 2009 7.450 7.450 7.450 7.450 3,142 +0.45(+6.43%)
Sep 01, 2009 7.100 7.180 7.000 7.000 142,386 +0.50(+7.69%)
Aug 31, 2009 6.500 6.500 6.500 6.500 3,790 +0.00(+0.00%)
Aug 28, 2009 6.740 6.740 6.500 6.500 1,739 +0.20(+3.17%)
Aug 27, 2009 6.350 6.350 6.300 6.300 1,148 -0.10(-1.56%)
Aug 26, 2009 6.500 6.500 6.400 6.400 1,030 -0.20(-3.03%)
Aug 25, 2009 6.550 6.600 6.550 6.600 618 +0.00(+0.00%)
Aug 24, 2009 6.444 6.600 6.444 6.600 2,709 +0.30(+4.76%)
Aug 21, 2009 6.250 6.300 6.250 6.300 932 -0.10(-1.62%)
Aug 19, 2009 6.404 6.404 6.404 0 +0.00(+0.06%)
Aug 18, 2009 6.400 6.400 6.400 6.400 6,303 +0.30(+4.92%)
Aug 17, 2009 6.150 6.250 6.100 6.100 1,516 -0.10(-1.61%)
Aug 14, 2009 6.200 6.200 6.200 6.200 550 -0.35(-5.34%)
Aug 13, 2009 6.550 6.600 6.500 6.550 6,027 +0.15(+2.34%)
Aug 12, 2009 6.400 6.400 6.400 6.400 2,298 +0.00(+0.00%)
Aug 11, 2009 6.480 6.500 6.350 6.400 16,829 +0.05(+0.79%)
Aug 10, 2009 6.400 6.504 6.350 6.350 79,995 -0.20(-3.05%)
Aug 07, 2009 6.550 6.550 6.550 6.550 1,149 +0.10(+1.55%)
Aug 06, 2009 6.450 6.450 6.450 6.450 3,019 +0.00(+0.00%)
Aug 05, 2009 6.500 6.500 6.450 6.450 1,567 -0.15(-2.27%)
Aug 04, 2009 6.700 6.700 6.600 6.600 2,088 -0.20(-2.94%)
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.