Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

7.420 -0.015 (-0.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.280 7.350 7.230 7.230 50,104 -0.03(-0.41%)
Mar 30, 2022 7.230 7.350 7.230 7.260 20,215 +0.00(+0.00%)
Mar 29, 2022 7.290 7.300 7.211 7.260 37,669 -0.01(-0.14%)
Mar 28, 2022 7.400 7.410 7.230 7.270 46,425 -0.03(-0.41%)
Mar 25, 2022 7.400 7.420 7.300 7.300 35,683 -0.10(-1.35%)
Mar 24, 2022 7.450 7.450 7.320 7.400 19,951 +0.13(+1.79%)
Mar 23, 2022 7.230 7.339 7.230 7.270 52,119 +0.02(+0.28%)
Mar 22, 2022 7.300 7.440 7.210 7.250 62,839 -0.07(-0.96%)
Mar 21, 2022 7.400 7.400 7.220 7.320 85,860 -0.12(-1.61%)
Mar 18, 2022 7.310 7.450 7.250 7.440 34,233 +0.17(+2.34%)
Mar 17, 2022 7.170 7.300 7.170 7.270 56,304 +0.17(+2.39%)
Mar 16, 2022 7.180 7.180 7.010 7.100 117,145 +0.10(+1.43%)
Mar 15, 2022 6.850 7.000 6.750 7.000 255,237 +0.11(+1.60%)
Mar 14, 2022 7.120 7.140 6.890 6.890 134,339 -0.25(-3.50%)
Mar 11, 2022 7.200 7.250 7.110 7.140 495,256 -0.05(-0.70%)
Mar 10, 2022 7.150 7.200 7.080 7.190 129,373 +0.15(+2.13%)
Mar 09, 2022 7.040 7.150 6.950 7.040 170,121 +0.01(+0.14%)
Mar 08, 2022 7.030 7.140 6.940 7.030 90,512 +0.10(+1.44%)
Mar 07, 2022 7.200 7.260 6.900 6.930 134,138 -0.38(-5.13%)
Mar 04, 2022 7.380 7.480 7.170 7.305 367,339 +0.05(+0.76%)
Mar 03, 2022 7.290 7.380 7.250 7.250 82,401 -0.10(-1.36%)
Mar 02, 2022 7.350 7.400 7.300 7.350 42,274 +0.10(+1.38%)
Mar 01, 2022 7.280 7.350 7.190 7.250 83,642 -0.01(-0.14%)
Feb 28, 2022 7.200 7.200 7.160 7.260 59,653 -0.03(-0.41%)
Feb 25, 2022 7.240 7.340 7.170 7.290 85,329 +0.07(+0.97%)
Feb 24, 2022 7.240 7.400 7.060 7.220 96,803 -0.13(-1.77%)
Feb 23, 2022 7.410 7.500 7.350 7.350 39,203 -0.03(-0.41%)
Feb 22, 2022 7.480 7.590 7.380 7.380 74,440 -0.09(-1.27%)
Feb 18, 2022 7.475 0 +0.01(+0.13%)
Feb 17, 2022 7.460 7.560 7.440 7.465 33,441 +0.09(+1.29%)
Feb 16, 2022 7.500 7.500 7.280 7.370 64,214 -0.05(-0.67%)
Feb 15, 2022 7.390 7.480 7.320 7.420 32,591 +0.16(+2.26%)
Feb 14, 2022 7.480 7.490 7.250 7.256 66,613 -0.20(-2.73%)
Feb 11, 2022 7.480 7.580 7.450 7.460 43,539 -0.13(-1.71%)
Feb 10, 2022 7.600 7.600 7.452 7.590 78,608 -0.01(-0.13%)
Feb 09, 2022 7.540 7.650 7.540 7.600 73,760 +0.07(+0.93%)
Feb 08, 2022 7.500 7.600 7.500 7.530 71,135 +0.05(+0.67%)
Feb 07, 2022 7.430 7.490 7.360 7.480 531,269 +0.15(+2.05%)
Feb 04, 2022 7.250 7.420 7.250 7.330 82,026 +0.05(+0.76%)
Feb 03, 2022 7.320 7.250 7.275 60,726 -0.04(-0.61%)
Feb 02, 2022 7.250 7.350 7.250 7.320 76,718 +0.08(+1.10%)
Feb 01, 2022 7.180 7.250 7.100 7.240 59,242 +0.06(+0.84%)
Jan 31, 2022 6.990 7.180 6.970 7.180 131,898 +0.25(+3.61%)
Jan 28, 2022 7.000 7.050 6.880 6.930 127,775 -0.10(-1.42%)
Jan 27, 2022 7.200 7.266 7.010 7.030 101,299 -0.23(-3.23%)
Jan 26, 2022 7.360 7.390 7.230 7.265 38,803 -0.04(-0.62%)
Jan 25, 2022 7.240 7.340 7.180 7.310 117,617 +0.11(+1.53%)
Jan 24, 2022 7.330 7.350 7.020 7.200 250,346 -0.15(-2.04%)
Jan 21, 2022 7.400 7.440 7.320 7.350 122,013 -0.05(-0.68%)
Jan 20, 2022 7.380 7.470 7.350 7.400 92,807 -0.05(-0.67%)
Jan 19, 2022 7.440 7.510 7.410 7.450 111,342 +0.00(+0.01%)
Jan 18, 2022 7.500 7.500 7.350 7.449 64,457 -0.06(-0.81%)
Jan 14, 2022 7.510 0 -0.09(-1.18%)
Jan 13, 2022 7.650 7.700 7.520 7.600 77,473 +0.10(+1.33%)
Jan 12, 2022 7.490 7.500 7.410 7.500 66,338 +0.04(+0.54%)
Jan 11, 2022 7.500 7.500 7.430 7.460 102,667 +0.06(+0.78%)
Jan 10, 2022 7.430 7.570 7.350 7.402 115,774 -0.18(-2.34%)
Jan 07, 2022 7.570 7.699 7.512 7.580 110,267 -0.02(-0.26%)
Jan 06, 2022 7.650 7.660 7.540 7.600 188,594 -0.07(-0.91%)
Jan 05, 2022 7.860 7.950 7.670 7.670 119,623 +0.30(+4.07%)
Jan 04, 2022 7.500 7.500 7.350 7.370 54,993 -0.01(-0.12%)
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.