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 (%)
Mar 31, 2006 12.10 12.10 12.10 12.10 7,030 +0.00(+0.00%)
Mar 30, 2006 12.10 12.10 12.10 12.10 3,865 +0.50(+4.31%)
Mar 29, 2006 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
Mar 28, 2006 11.50 11.60 11.60 11.60 692 +0.10(+0.87%)
Mar 27, 2006 11.50 11.50 11.50 11.50 361 +0.25(+2.22%)
Mar 24, 2006 11.40 11.25 11.25 11.25 257 -0.80(-6.64%)
Mar 21, 2006 12.05 12.05 12.05 12.05 4,300 -0.25(-2.03%)
Mar 20, 2006 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Mar 17, 2006 12.30 12.30 12.30 12.30 22,104 +0.20(+1.65%)
Mar 16, 2006 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Mar 15, 2006 11.85 12.10 12.10 12.10 110 +0.25(+2.11%)
Mar 14, 2006 12.00 11.85 11.85 11.85 512 -0.15(-1.25%)
Mar 13, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Mar 10, 2006 12.00 12.00 12.00 12.00 411 -0.35(-2.83%)
Mar 09, 2006 12.35 12.35 12.35 12.35 0 +0.00(+0.00%)
Mar 08, 2006 12.35 12.35 12.35 12.35 0 +0.00(+0.00%)
Mar 07, 2006 12.35 12.35 12.35 12.35 375 -0.46(-3.59%)
Mar 06, 2006 12.81 12.81 12.81 12.81 0 +0.00(+0.00%)
Mar 03, 2006 12.81 12.81 12.81 12.81 5,205 -0.19(-1.46%)
Mar 02, 2006 13.00 13.00 13.00 13.00 170 +0.25(+1.96%)
Mar 01, 2006 12.75 12.75 12.75 12.75 567 +0.35(+2.82%)
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%)
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.