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 29, 2018 6.140 6.140 6.140 0 -0.13(-2.07%)
Mar 23, 2018 6.270 6.270 6.270 0 +0.15(+2.45%)
Mar 20, 2018 6.120 6.120 6.120 0 -0.21(-3.32%)
Mar 19, 2018 6.346 6.346 6.330 6.330 2,607 -0.32(-4.81%)
Mar 16, 2018 6.650 6.650 6.650 6.650 831 +0.07(+1.06%)
Mar 14, 2018 6.580 6.580 6.580 0 -0.12(-1.79%)
Mar 12, 2018 6.700 6.700 6.700 0 +0.30(+4.69%)
Mar 09, 2018 6.400 6.400 6.400 6.400 260 +0.18(+2.89%)
Mar 08, 2018 6.150 6.220 6.150 6.220 842 +0.04(+0.65%)
Mar 07, 2018 6.180 6.180 6.180 6.180 1,000 +0.04(+0.65%)
Mar 06, 2018 6.150 6.150 6.140 6.140 748 +0.29(+4.96%)
Feb 28, 2018 5.850 5.850 5.850 83 -0.38(-6.10%)
Feb 26, 2018 6.230 6.230 6.230 0 +0.04(+0.65%)
Feb 23, 2018 6.170 6.190 6.010 6.190 1,269 +0.09(+1.48%)
Feb 21, 2018 6.100 6.100 6.100 0 -0.18(-2.87%)
Feb 20, 2018 6.280 6.280 6.280 6.280 1,132 -0.09(-1.36%)
Feb 16, 2018 6.366 6.366 6.366 0 +0.02(+0.26%)
Feb 15, 2018 6.350 6.350 6.350 6.350 515 +0.11(+1.76%)
Feb 14, 2018 6.210 6.240 6.210 6.240 1,300 +0.16(+2.63%)
Feb 09, 2018 6.080 6.080 6.080 69 -0.12(-1.94%)
Feb 07, 2018 6.200 6.200 6.200 1,762 +0.00(+0.00%)
Feb 06, 2018 6.200 6.200 6.200 6.200 2,052 +0.03(+0.50%)
Feb 05, 2018 6.169 6.169 6.169 6.169 550 -0.11(-1.77%)
Feb 02, 2018 6.280 6.280 6.280 6.280 500 -0.12(-1.88%)
Jan 30, 2018 6.400 6.400 6.400 0 -0.09(-1.35%)
Jan 29, 2018 6.450 6.488 6.450 6.488 670 +0.04(+0.58%)
Jan 26, 2018 6.450 6.450 6.450 6.450 225 +0.05(+0.78%)
Jan 25, 2018 6.510 6.510 6.400 6.400 1,527 -0.14(-2.19%)
Jan 24, 2018 6.543 6.543 6.543 6.543 129,840 +0.03(+0.51%)
Jan 23, 2018 6.470 6.622 6.470 6.510 1,798 +0.04(+0.62%)
Jan 22, 2018 6.630 6.630 6.470 6.470 711 -0.18(-2.66%)
Jan 19, 2018 6.649 6.649 6.647 6.647 11,326 +0.14(+2.10%)
Jan 18, 2018 6.490 6.510 6.420 6.510 1,637 +0.09(+1.40%)
Jan 17, 2018 6.418 6.420 6.418 6.420 479 +0.16(+2.57%)
Jan 16, 2018 6.170 6.259 6.170 6.259 1,300 +0.08(+1.28%)
Jan 11, 2018 6.180 6.180 6.180 0 -0.05(-0.80%)
Jan 10, 2018 6.230 6.230 6.230 6.230 1,143 +0.22(+3.70%)
Jan 08, 2018 6.008 6.008 6.008 41 -0.15(-2.44%)
Jan 05, 2018 6.131 6.250 6.131 6.158 1,675 -0.07(-1.15%)
Jan 04, 2018 6.147 6.229 6.147 6.229 40,356 -0.19(-2.97%)
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.