Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

6.470 -0.060 (-0.92%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.110 5.200 5.110 5.170 86,065 +0.06(+1.17%)
Apr 29, 2020 5.150 5.170 5.100 5.110 97,137 +0.08(+1.59%)
Apr 28, 2020 5.090 5.090 4.970 5.030 87,353 +0.01(+0.20%)
Apr 27, 2020 5.070 5.070 4.950 5.020 88,164 +0.02(+0.40%)
Apr 24, 2020 4.950 5.120 4.950 5.000 85,000 -0.04(-0.79%)
Apr 23, 2020 5.030 5.070 4.965 5.040 78,293 +0.01(+0.20%)
Apr 22, 2020 4.970 5.050 4.810 5.030 88,760 +0.12(+2.44%)
Apr 21, 2020 4.970 4.990 4.900 4.910 110,560 -0.21(-4.10%)
Apr 20, 2020 5.065 5.160 5.065 5.120 127,765 +0.03(+0.59%)
Apr 17, 2020 5.000 5.150 5.000 5.090 126,700 +0.09(+1.80%)
Apr 16, 2020 5.000 5.020 4.900 5.000 106,904 +0.09(+1.94%)
Apr 15, 2020 4.940 5.000 4.900 4.905 68,530 -0.08(-1.60%)
Apr 14, 2020 5.000 5.050 4.950 4.985 87,457 +0.00(+0.10%)
Apr 13, 2020 4.710 5.000 4.710 4.980 109,580 -0.01(-0.20%)
Apr 09, 2020 5.000 5.050 4.886 4.990 137,400 +0.01(+0.20%)
Apr 08, 2020 5.000 5.000 4.890 4.980 209,685 +0.20(+4.18%)
Apr 07, 2020 4.810 4.830 4.670 4.780 117,083 +0.03(+0.63%)
Apr 06, 2020 4.690 4.750 4.530 4.750 99,512 +0.18(+3.94%)
Apr 03, 2020 4.575 4.660 4.550 4.570 106,000 -0.08(-1.72%)
Apr 02, 2020 4.550 4.650 4.520 4.650 129,453 +0.08(+1.75%)
Apr 01, 2020 4.625 4.660 4.550 4.570 92,317 -0.04(-0.87%)
Mar 31, 2020 4.650 4.670 4.560 4.610 84,724 -0.06(-1.28%)
Mar 30, 2020 4.510 4.730 4.500 4.670 126,193 +0.07(+1.52%)
Mar 27, 2020 4.595 4.670 4.500 4.600 121,200 -0.19(-3.97%)
Mar 26, 2020 4.620 4.850 4.570 4.790 98,863 +0.17(+3.68%)
Mar 25, 2020 4.780 4.810 4.620 4.620 148,586 -0.07(-1.55%)
Mar 24, 2020 4.575 4.700 4.530 4.692 166,995 +0.26(+5.93%)
Mar 23, 2020 4.550 4.600 4.250 4.430 159,996 -0.07(-1.56%)
Mar 20, 2020 4.550 4.650 4.450 4.500 213,200 +0.10(+2.27%)
Mar 19, 2020 4.390 4.500 4.320 4.400 151,280 +0.01(+0.20%)
Mar 18, 2020 4.540 4.580 4.200 4.391 253,896 -0.23(-4.95%)
Mar 17, 2020 4.395 4.640 4.390 4.620 167,054 +0.32(+7.44%)
Mar 16, 2020 4.710 4.710 3.870 4.300 249,988 -0.67(-13.48%)
Mar 13, 2020 4.920 5.020 4.650 4.970 265,500 +0.41(+8.99%)
Mar 12, 2020 4.620 4.890 4.530 4.560 360,617 -0.50(-9.88%)
Mar 11, 2020 5.175 5.200 5.060 5.060 96,014 -0.14(-2.69%)
Mar 10, 2020 5.200 5.270 5.180 5.200 200,827 +0.04(+0.78%)
Mar 09, 2020 5.020 5.200 4.950 5.160 206,821 -0.12(-2.27%)
Mar 06, 2020 5.355 5.380 5.230 5.280 100,200 -0.16(-2.94%)
Mar 05, 2020 5.420 5.560 5.400 5.440 198,987 -0.11(-1.98%)
Mar 04, 2020 5.400 5.550 5.400 5.550 117,248 +0.19(+3.54%)
Mar 03, 2020 5.410 5.470 5.290 5.360 178,250 -0.01(-0.18%)
Mar 02, 2020 5.150 5.370 5.150 5.370 256,555 +0.37(+7.40%)
Feb 28, 2020 4.990 5.110 4.870 5.000 517,900 -0.17(-3.29%)
Feb 27, 2020 5.230 5.300 5.150 5.170 281,615 -0.13(-2.45%)
Feb 26, 2020 5.330 5.400 5.260 5.300 231,027 -0.03(-0.56%)
Feb 25, 2020 5.400 5.470 5.320 5.330 153,924 +0.06(+1.14%)
Feb 24, 2020 5.240 5.390 5.180 5.270 311,209 -0.18(-3.30%)
Feb 21, 2020 5.515 5.530 5.420 5.450 156,200 -0.10(-1.80%)
Feb 20, 2020 5.600 5.610 5.500 5.550 231,094 -0.14(-2.46%)
Feb 19, 2020 5.700 5.740 5.590 5.690 243,598 +0.14(+2.52%)
Feb 18, 2020 5.620 5.650 5.540 5.550 270,762 -0.18(-3.14%)
Feb 14, 2020 5.775 5.830 5.710 5.730 216,300 -0.04(-0.69%)
Feb 13, 2020 5.790 5.860 5.760 5.770 511,187 -0.11(-1.87%)
Feb 12, 2020 5.730 5.920 5.730 5.880 364,580 +0.31(+5.66%)
Feb 11, 2020 5.520 5.600 5.520 5.565 177,123 +0.12(+2.11%)
Feb 10, 2020 5.470 5.510 5.415 5.450 149,234 -0.07(-1.27%)
Feb 07, 2020 5.630 5.630 5.500 5.520 120,600 -0.14(-2.47%)
Feb 06, 2020 5.595 5.660 5.550 5.660 104,332 +0.12(+2.17%)
Feb 05, 2020 5.580 5.650 5.500 5.540 152,813 -0.04(-0.72%)
Feb 04, 2020 5.500 5.600 5.470 5.580 133,392 +0.09(+1.59%)
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.