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 (%)
Feb 28, 2006 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Feb 27, 2006 12.40 12.60 12.40 12.40 67,918 +0.40(+3.33%)
Feb 24, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Feb 23, 2006 12.00 12.00 12.00 12.00 306 -0.65(-5.14%)
Feb 22, 2006 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Feb 21, 2006 12.65 12.65 12.65 12.65 589 -0.35(-2.69%)
Feb 17, 2006 13.00 13.00 13.00 13.00 319 -0.25(-1.89%)
Feb 16, 2006 13.25 13.25 13.25 13.25 677 +0.85(+6.85%)
Feb 15, 2006 12.40 12.40 12.40 12.40 142 -0.10(-0.80%)
Feb 14, 2006 12.50 12.50 12.50 12.50 1,032 +0.25(+2.04%)
Feb 13, 2006 12.25 12.25 12.25 12.25 525 -1.15(-8.58%)
Feb 10, 2006 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Feb 09, 2006 13.40 13.40 13.40 13.40 428 +0.00(+0.00%)
Feb 08, 2006 13.40 13.40 13.40 13.40 4,797 -0.10(-0.74%)
Feb 07, 2006 13.66 13.50 13.50 13.50 143 -0.16(-1.17%)
Feb 06, 2006 13.66 13.66 13.66 13.66 540 +0.16(+1.19%)
Feb 03, 2006 13.50 13.50 13.50 13.50 530 -0.73(-5.12%)
Feb 02, 2006 14.23 14.23 13.85 14.23 2,972 +0.23(+1.63%)
Feb 01, 2006 14.00 14.00 14.00 14.00 122 +0.50(+3.70%)
Jan 31, 2006 13.50 13.50 13.50 13.50 145 +6.65(+97.08%)
Jan 30, 2006 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Jan 27, 2006 6.850 13.50 6.850 6.850 586 -6.55(-48.88%)
Jan 26, 2006 13.40 13.40 13.40 13.40 212 +0.15(+1.13%)
Jan 25, 2006 13.25 13.25 13.25 13.25 588 +0.25(+1.92%)
Jan 24, 2006 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jan 23, 2006 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jan 20, 2006 13.00 13.00 13.00 13.00 331 -0.25(-1.89%)
Jan 19, 2006 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Jan 18, 2006 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Jan 17, 2006 13.25 13.25 13.25 13.25 5,532 +0.65(+5.16%)
Jan 13, 2006 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Jan 12, 2006 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Jan 11, 2006 12.60 12.60 12.60 12.60 330 +0.60(+5.00%)
Jan 10, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 09, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 06, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 05, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 04, 2006 11.40 12.00 12.00 12.00 400 +0.60(+5.26%)
Jan 03, 2006 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Dec 30, 2005 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Dec 29, 2005 11.40 11.40 11.40 11.40 10,000 +0.50(+4.59%)
Dec 28, 2005 10.90 10.90 10.85 10.90 70,104 +0.40(+3.81%)
Dec 23, 2005 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Dec 22, 2005 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Dec 21, 2005 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Dec 20, 2005 10.50 10.50 10.50 10.50 1,821 +0.50(+5.00%)
Dec 19, 2005 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Dec 16, 2005 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Dec 15, 2005 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Dec 14, 2005 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Dec 13, 2005 10.00 10.00 10.00 10.00 110 -0.45(-4.31%)
Dec 12, 2005 10.45 10.45 10.45 10.45 270 +0.05(+0.48%)
Dec 09, 2005 10.40 10.70 10.40 10.40 68,000 -0.10(-0.95%)
Dec 08, 2005 10.50 10.50 10.50 10.50 192 -0.14(-1.32%)
Dec 07, 2005 10.64 10.64 10.64 10.64 3,190 +0.14(+1.33%)
Dec 06, 2005 10.50 10.78 10.50 10.50 3,955 +0.50(+5.00%)
Dec 05, 2005 10.00 10.55 10.00 10.00 627 -0.18(-1.77%)
Dec 02, 2005 10.18 10.18 10.18 10.18 255,569 +0.13(+1.29%)
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.