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 (%)
Apr 30, 2007 13.50 13.50 13.50 13.50 2,100 +0.75(+5.88%)
Apr 27, 2007 13.30 12.75 12.75 12.75 480 -0.55(-4.14%)
Apr 26, 2007 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Apr 25, 2007 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Apr 24, 2007 13.30 13.30 13.30 13.30 13,359 +0.55(+4.31%)
Apr 23, 2007 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Apr 20, 2007 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Apr 19, 2007 12.90 13.10 12.75 12.75 1,513 -0.15(-1.16%)
Apr 18, 2007 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Apr 17, 2007 12.90 13.45 12.90 12.90 26,840 -0.47(-3.52%)
Apr 16, 2007 13.37 13.37 13.37 13.37 49,500 +1.87(+16.26%)
Apr 13, 2007 11.50 11.50 11.50 11.50 764 -2.00(-14.81%)
Apr 12, 2007 13.50 13.65 13.50 13.50 3,698 -0.10(-0.74%)
Apr 11, 2007 13.60 13.60 13.60 13.60 228 -0.65(-4.56%)
Apr 10, 2007 14.25 14.25 14.25 14.25 590 +1.15(+8.78%)
Apr 09, 2007 13.10 14.00 13.10 13.10 940 -1.15(-8.07%)
Apr 05, 2007 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
Apr 04, 2007 14.25 14.25 14.25 14.25 375 +1.25(+9.62%)
Apr 03, 2007 13.00 13.00 13.00 13.00 1,154 -0.40(-2.99%)
Apr 02, 2007 13.40 13.40 13.40 13.40 2,960 +0.25(+1.90%)
Mar 30, 2007 13.15 13.40 13.15 13.15 32,090 +0.40(+3.14%)
Mar 29, 2007 12.75 12.90 12.75 12.75 1,788 -0.95(-6.93%)
Mar 28, 2007 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Mar 27, 2007 13.70 13.70 13.00 13.70 436 +0.70(+5.38%)
Mar 26, 2007 13.00 13.37 13.00 13.00 281,387 -0.35(-2.62%)
Mar 23, 2007 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Mar 22, 2007 13.35 13.35 13.10 13.35 1,381 +0.50(+3.89%)
Mar 21, 2007 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Mar 20, 2007 12.85 12.85 12.85 12.85 250 +0.00(+0.00%)
Mar 19, 2007 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Mar 16, 2007 12.85 12.85 12.85 12.85 128 -0.35(-2.65%)
Mar 15, 2007 13.20 13.20 13.20 13.20 12,000 -0.55(-4.00%)
Mar 14, 2007 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Mar 13, 2007 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Mar 12, 2007 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Mar 09, 2007 13.75 13.75 12.50 13.75 596 +0.50(+3.77%)
Mar 08, 2007 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Mar 07, 2007 13.25 13.25 13.25 13.25 1,818 +0.30(+2.32%)
Mar 06, 2007 12.95 12.95 12.95 12.95 25,000 -0.55(-4.07%)
Mar 05, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Mar 02, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Mar 01, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Feb 28, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Feb 27, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Feb 26, 2007 13.50 13.50 13.50 13.50 256 -0.60(-4.26%)
Feb 23, 2007 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Feb 22, 2007 14.10 14.10 14.10 14.10 9,600 +0.85(+6.42%)
Feb 21, 2007 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Feb 20, 2007 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Feb 16, 2007 13.25 13.25 13.25 13.25 100 -0.50(-3.64%)
Feb 15, 2007 13.75 13.75 13.75 13.75 910 +1.25(+10.00%)
Feb 14, 2007 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Feb 13, 2007 12.50 12.50 12.50 12.50 100 -1.25(-9.09%)
Feb 12, 2007 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Feb 09, 2007 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Feb 08, 2007 13.75 13.75 13.75 13.75 180 +0.00(+0.00%)
Feb 07, 2007 13.75 13.75 13.75 13.75 180 +0.25(+1.85%)
Feb 06, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Feb 05, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Feb 02, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
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.