Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

9.545 +0.345 (+3.75%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.600 9.600 9.550 9.600 498 +0.00(+0.00%)
May 27, 2005 9.600 9.600 9.550 9.600 498 +0.00(+0.00%)
May 26, 2005 9.600 9.600 9.550 9.600 498 +0.30(+3.23%)
May 25, 2005 9.300 9.300 9.300 9.300 621 +0.00(+0.00%)
May 24, 2005 9.300 9.300 9.300 9.300 0 -0.20(-2.11%)
May 23, 2005 9.500 9.500 9.500 9.500 1,561 +0.00(+0.00%)
May 20, 2005 9.500 9.500 9.500 9.500 1,352 -0.15(-1.55%)
May 19, 2005 9.650 9.650 9.600 9.650 18,073 +0.00(+0.00%)
May 17, 2005 9.650 9.650 9.600 9.650 18,073 +0.00(+0.00%)
May 16, 2005 9.650 9.650 9.600 9.650 18,073 +0.40(+4.32%)
May 13, 2005 9.250 9.250 9.250 9.250 14,374 +0.00(+0.00%)
May 12, 2005 9.250 9.250 9.250 9.250 14,374 +0.15(+1.65%)
May 11, 2005 9.100 9.220 9.100 9.100 33,719 -0.12(-1.30%)
May 10, 2005 9.220 9.220 9.220 9.220 55,000 +0.00(+0.00%)
May 09, 2005 9.220 9.220 9.220 9.220 55,000 +0.07(+0.77%)
May 06, 2005 9.150 9.150 9.150 9.150 1,682 +0.05(+0.55%)
May 05, 2005 9.100 9.100 9.100 9.100 1,437 -0.15(-1.62%)
May 04, 2005 9.250 9.250 9.250 9.250 1,264 +0.00(+0.00%)
May 03, 2005 9.250 9.250 9.250 9.250 1,264 +0.00(+0.00%)
May 02, 2005 9.250 9.250 9.250 9.250 1,264 +0.00(+0.00%)
Apr 29, 2005 9.250 9.250 9.250 9.250 1,264 +0.00(+0.00%)
Apr 28, 2005 9.250 9.250 9.250 9.250 1,264 +0.00(+0.00%)
Apr 27, 2005 9.250 9.250 9.250 9.250 1,264 +0.25(+2.78%)
Apr 26, 2005 9.000 9.000 9.000 9.000 169 +0.00(+0.00%)
Apr 25, 2005 9.000 9.000 9.000 9.000 939 +0.25(+2.86%)
Apr 22, 2005 8.750 8.750 8.750 8.750 2,425 +0.00(+0.00%)
Apr 21, 2005 8.750 8.750 8.750 8.750 2,425 +0.15(+1.74%)
Apr 20, 2005 8.600 8.600 8.600 8.600 146 +0.00(+0.00%)
Apr 19, 2005 8.600 8.600 8.600 8.600 146 -0.15(-1.71%)
Apr 18, 2005 8.750 8.750 8.750 8.750 338 +0.00(+0.00%)
Apr 15, 2005 8.750 8.750 8.750 8.750 880 +0.00(+0.00%)
Apr 14, 2005 8.750 8.750 8.750 8.750 880 +0.00(+0.00%)
Apr 13, 2005 8.750 8.940 8.750 8.750 463 +0.00(+0.00%)
Apr 12, 2005 8.750 8.940 8.750 8.750 463 +0.03(+0.34%)
Apr 11, 2005 8.720 8.720 8.720 8.720 359 +0.00(+0.00%)
Apr 08, 2005 8.720 8.720 8.720 8.720 359 +0.07(+0.81%)
Apr 07, 2005 8.650 8.650 8.650 8.650 9,660 +0.00(+0.00%)
Apr 06, 2005 8.650 8.650 8.650 8.650 9,660 +0.00(+0.00%)
Apr 05, 2005 8.650 8.650 8.650 8.650 9,660 +0.00(+0.00%)
Apr 04, 2005 8.650 8.650 8.650 8.650 9,660 +0.00(+0.00%)
Apr 01, 2005 8.650 8.650 8.650 8.650 9,660 +0.05(+0.58%)
Mar 31, 2005 8.600 8.600 8.600 8.600 1,027 -0.15(-1.71%)
Mar 30, 2005 8.750 8.750 8.750 8.750 147 +0.00(+0.00%)
Mar 29, 2005 8.750 8.750 8.750 8.750 147 +0.00(+0.00%)
Mar 28, 2005 8.750 8.750 8.750 8.750 147 +0.00(+0.00%)
Mar 24, 2005 8.750 8.870 8.750 8.750 7,117 +0.00(+0.00%)
Mar 23, 2005 8.750 8.870 8.750 8.750 7,117 +0.00(+0.00%)
Mar 22, 2005 8.750 8.870 8.750 8.750 462 +0.15(+1.74%)
Mar 21, 2005 8.600 8.600 8.600 8.600 456 +0.00(+0.00%)
Mar 18, 2005 8.600 8.600 8.600 8.600 456 -0.50(-5.49%)
Mar 17, 2005 9.100 9.280 9.100 9.100 479 +0.00(+0.00%)
Mar 16, 2005 9.100 9.280 9.100 9.100 479 -0.35(-3.70%)
Mar 15, 2005 9.450 9.450 9.450 9.450 150 +0.00(+0.00%)
Mar 14, 2005 9.450 9.450 9.450 9.450 150 +0.00(+0.00%)
Mar 11, 2005 9.450 9.450 9.450 9.450 150 +0.00(+0.00%)
Mar 10, 2005 9.450 9.450 9.450 9.450 150 +0.00(+0.00%)
Mar 09, 2005 9.450 9.450 9.450 9.450 150 +0.00(+0.00%)
Mar 08, 2005 9.450 9.450 9.450 9.450 150 +0.00(+0.00%)
Mar 07, 2005 9.450 9.450 9.450 9.450 150 +0.00(+0.00%)
Mar 04, 2005 9.450 9.450 9.450 9.450 150 +0.00(+0.00%)
Mar 03, 2005 9.450 9.450 9.450 9.450 150 -0.13(-1.39%)
Mar 02, 2005 9.583 9.583 9.583 9.583 95,000 +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.