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 (%)
May 31, 2019 4.695 4.770 4.695 4.740 150,900 -0.04(-0.84%)
May 30, 2019 4.640 4.780 4.640 4.780 79,298 +0.20(+4.37%)
May 29, 2019 4.550 4.630 4.550 4.580 71,581 +0.04(+0.88%)
May 28, 2019 4.500 4.550 4.490 4.540 166,670 +0.03(+0.67%)
May 24, 2019 4.480 4.550 4.460 4.510 44,700 -0.01(-0.22%)
May 23, 2019 4.525 4.570 4.451 4.520 104,602 -0.15(-3.21%)
May 22, 2019 4.740 4.740 4.620 4.670 72,151 -0.07(-1.48%)
May 21, 2019 4.720 4.800 4.700 4.740 86,128 +0.08(+1.72%)
May 20, 2019 4.700 4.700 4.650 4.660 70,358 -0.04(-0.85%)
May 17, 2019 4.800 4.830 4.700 4.700 92,000 -0.18(-3.69%)
May 16, 2019 4.930 4.970 4.860 4.880 122,293 -0.12(-2.40%)
May 15, 2019 4.870 5.000 4.870 5.000 101,503 +0.18(+3.73%)
May 14, 2019 4.910 4.910 4.750 4.820 222,837 -0.25(-4.93%)
May 13, 2019 5.130 5.130 5.020 5.070 154,619 -0.35(-6.54%)
May 10, 2019 5.480 5.480 5.380 5.425 66,200 +0.02(+0.46%)
May 09, 2019 5.505 5.510 5.350 5.400 115,035 -0.12(-2.17%)
May 08, 2019 5.540 5.540 5.476 5.519 48,951 +0.01(+0.17%)
May 07, 2019 5.600 5.650 5.500 5.510 68,296 -0.08(-1.47%)
May 06, 2019 5.580 5.780 5.540 5.592 123,509 -0.15(-2.58%)
May 03, 2019 5.715 5.748 5.690 5.740 61,600 +0.07(+1.23%)
May 02, 2019 5.650 5.727 5.650 5.670 75,592 -0.03(-0.53%)
May 01, 2019 5.650 5.770 5.650 5.700 64,060 +0.02(+0.35%)
Apr 30, 2019 5.700 5.710 5.640 5.680 79,928 -0.05(-0.87%)
Apr 29, 2019 5.760 5.760 5.690 5.730 112,783 -0.03(-0.52%)
Apr 26, 2019 5.730 5.800 5.730 5.760 504,200 +0.13(+2.31%)
Apr 25, 2019 5.670 5.670 5.630 5.630 101,258 -0.05(-0.88%)
Apr 24, 2019 5.750 5.750 5.660 5.680 160,702 -0.13(-2.24%)
Apr 23, 2019 5.770 5.820 5.760 5.810 111,948 +0.06(+1.04%)
Apr 22, 2019 6.010 6.020 5.730 5.750 243,147 -0.25(-4.17%)
Apr 18, 2019 6.080 6.080 5.970 6.000 283,600 -0.12(-1.96%)
Apr 17, 2019 6.130 6.150 6.020 6.120 363,068 +0.20(+3.38%)
Apr 16, 2019 5.990 5.990 5.900 5.920 338,858 +0.05(+0.85%)
Apr 15, 2019 5.960 5.960 5.820 5.870 379,217 +0.16(+2.80%)
Apr 12, 2019 5.610 5.720 5.610 5.710 167,100 +0.21(+3.78%)
Apr 11, 2019 5.410 5.520 5.410 5.502 107,484 +0.07(+1.33%)
Apr 10, 2019 5.410 5.430 5.360 5.430 157,613 +0.05(+0.93%)
Apr 09, 2019 5.420 5.440 5.360 5.380 131,789 -0.05(-0.92%)
Apr 08, 2019 5.440 5.440 5.400 5.430 234,243 -0.09(-1.63%)
Apr 05, 2019 5.540 5.550 5.500 5.520 95,200 -0.02(-0.36%)
Apr 04, 2019 5.485 5.550 5.485 5.540 146,808 +0.05(+0.98%)
Apr 03, 2019 5.415 5.540 5.400 5.486 164,369 +0.09(+1.69%)
Apr 02, 2019 5.445 5.480 5.390 5.395 126,274 -0.05(-0.83%)
Apr 01, 2019 5.335 5.500 5.302 5.440 378,120 +0.57(+11.59%)
Mar 29, 2019 4.780 4.880 4.780 4.875 119,000 +0.17(+3.50%)
Mar 28, 2019 4.650 4.710 4.650 4.710 57,507 +0.03(+0.64%)
Mar 27, 2019 4.690 4.710 4.660 4.680 62,875 +0.00(+0.00%)
Mar 26, 2019 4.630 4.700 4.610 4.680 70,248 +0.04(+0.86%)
Mar 25, 2019 4.595 4.640 4.570 4.640 214,244 -0.06(-1.28%)
Mar 22, 2019 4.720 4.750 4.680 4.700 104,600 -0.10(-2.08%)
Mar 21, 2019 4.750 4.800 4.720 4.800 71,148 +0.10(+2.13%)
Mar 20, 2019 4.720 4.750 4.670 4.700 181,144 +0.04(+0.75%)
Mar 19, 2019 4.700 4.700 4.660 4.665 91,880 -0.00(-0.11%)
Mar 18, 2019 4.580 4.670 4.570 4.670 89,996 +0.12(+2.64%)
Mar 15, 2019 4.510 4.570 4.500 4.550 78,600 -0.03(-0.55%)
Mar 14, 2019 4.545 4.580 4.520 4.575 81,120 +0.04(+0.99%)
Mar 13, 2019 4.530 4.560 4.500 4.530 115,951 -0.04(-0.88%)
Mar 12, 2019 4.520 4.570 4.510 4.570 92,211 +0.02(+0.46%)
Mar 11, 2019 4.520 4.550 4.500 4.549 146,892 -0.08(-1.74%)
Mar 08, 2019 4.600 4.630 4.500 4.630 84,800 -0.07(-1.49%)
Mar 07, 2019 4.710 4.720 4.650 4.700 60,188 -0.06(-1.26%)
Mar 06, 2019 4.770 4.790 4.740 4.760 94,787 -0.01(-0.19%)
Mar 05, 2019 4.760 4.770 4.720 4.769 77,600 +0.00(+0.09%)
Mar 04, 2019 4.790 4.790 4.730 4.765 292,499 -0.04(-0.73%)
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.