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 (%)
Jul 27, 2011 5.550 5.550 5.550 30,855 -0.64(-10.34%)
Jul 25, 2011 6.190 6.190 6.190 0 +0.04(+0.65%)
Jul 22, 2011 6.150 6.150 6.150 6.150 1,480 -0.09(-1.44%)
Jul 20, 2011 6.240 6.240 6.240 6.240 0 +0.44(+7.59%)
Jul 18, 2011 5.800 5.800 5.800 0 -0.65(-10.08%)
Jul 15, 2011 6.450 6.450 6.450 6.450 1,500 -0.05(-0.77%)
Jul 14, 2011 6.500 6.500 6.500 6.500 2,000 +0.25(+4.00%)
Jul 13, 2011 6.730 6.730 6.250 6.250 494 -0.30(-4.58%)
Jul 12, 2011 6.550 6.550 6.550 6.550 1,000 -0.70(-9.66%)
Jul 08, 2011 7.250 7.250 7.250 0 +0.50(+7.41%)
Jul 07, 2011 6.750 6.750 6.750 6.750 1,254 -0.30(-4.26%)
Jul 06, 2011 7.050 7.050 7.050 7.050 512 +0.40(+6.02%)
Jul 05, 2011 6.650 6.650 6.650 6.650 124 -0.07(-1.04%)
Jul 01, 2011 7.000 7.000 6.720 6.720 820 -0.23(-3.31%)
Jun 29, 2011 6.950 6.950 6.950 0 +0.35(+5.30%)
Jun 28, 2011 6.600 6.600 6.600 6.600 142 -0.05(-0.75%)
Jun 27, 2011 6.701 6.701 6.650 6.650 62,588 -0.05(-0.75%)
Jun 24, 2011 6.700 6.700 6.700 6.700 985 -0.05(-0.74%)
Jun 22, 2011 6.750 6.750 6.750 0 -0.10(-1.46%)
Jun 21, 2011 6.900 6.900 6.850 6.850 947 +0.05(+0.74%)
Jun 17, 2011 6.800 6.800 6.800 6.800 0 -0.05(-0.73%)
Jun 16, 2011 6.850 6.850 6.850 6.850 2,425 +0.35(+5.38%)
Jun 15, 2011 6.860 6.860 6.500 6.500 877 -0.50(-7.14%)
Jun 14, 2011 7.000 7.000 7.000 7.000 1,120 +0.14(+2.04%)
Jun 13, 2011 6.950 6.950 6.860 6.860 291 -0.34(-4.72%)
Jun 10, 2011 7.200 7.200 7.200 7.200 371 -0.05(-0.69%)
Jun 09, 2011 7.050 7.250 7.050 7.250 1,249 +0.38(+5.53%)
Jun 08, 2011 6.950 6.950 6.860 6.870 15,162 +0.17(+2.54%)
Jun 06, 2011 6.700 6.700 6.700 0 -0.70(-9.46%)
Jun 03, 2011 7.400 7.400 7.400 7.400 680 +0.26(+3.64%)
May 24, 2011 7.140 7.140 7.140 7.140 123 -0.01(-0.14%)
May 23, 2011 7.150 7.150 7.150 7.150 795 -0.10(-1.38%)
May 19, 2011 7.250 7.250 7.250 7.250 0 -0.30(-3.97%)
May 17, 2011 7.550 7.550 7.550 0 -0.15(-1.95%)
May 16, 2011 7.700 7.700 7.700 7.700 938 -0.20(-2.53%)
May 13, 2011 7.550 7.900 7.550 7.900 6,705 +0.15(+1.94%)
May 11, 2011 7.750 7.750 7.750 0 +0.15(+1.97%)
May 10, 2011 7.850 7.850 7.600 7.600 2,342 -0.25(-3.18%)
May 09, 2011 7.850 7.850 7.850 7.850 1,802 -0.08(-1.01%)
May 06, 2011 7.700 7.930 7.600 7.930 289,612 +0.43(+5.73%)
May 05, 2011 7.500 7.500 7.500 7.500 126 +0.10(+1.35%)
May 04, 2011 7.400 7.400 7.400 7.400 263 -0.07(-0.94%)
May 03, 2011 7.950 7.950 7.470 7.470 1,027 -0.28(-3.61%)
May 02, 2011 7.750 7.750 7.750 7.750 670 +0.27(+3.61%)
Apr 29, 2011 7.480 7.480 7.480 7.480 600 -0.07(-0.93%)
Apr 28, 2011 7.550 7.550 7.550 7.550 231 +0.07(+0.94%)
Apr 27, 2011 7.480 7.480 7.480 7.480 329 -0.37(-4.71%)
Apr 21, 2011 7.850 7.850 7.850 0 +0.40(+5.37%)
Apr 20, 2011 7.580 7.600 7.100 7.450 20,441 +0.30(+4.20%)
Apr 18, 2011 7.150 7.150 7.150 7.150 0 -0.05(-0.69%)
Apr 15, 2011 7.220 7.220 7.200 7.200 482 -0.22(-2.96%)
Apr 14, 2011 7.420 7.420 7.420 7.420 129 +0.42(+6.00%)
Apr 12, 2011 7.000 7.000 7.000 7.000 0 -0.50(-6.67%)
Apr 11, 2011 7.500 7.500 7.500 7.500 8,904 +0.05(+0.67%)
Apr 08, 2011 7.450 7.450 7.450 7.450 384 -0.05(-0.67%)
Apr 07, 2011 7.500 7.500 7.500 7.500 219 -0.07(-0.92%)
Apr 06, 2011 7.550 7.570 7.550 7.570 1,122 +0.07(+0.93%)
Apr 05, 2011 7.500 7.500 7.500 7.500 510 -0.15(-1.96%)
Apr 04, 2011 7.650 7.650 7.650 7.650 3,500 +0.40(+5.52%)
Apr 01, 2011 7.250 7.250 7.250 7.250 314 +0.25(+3.57%)
Mar 30, 2011 7.000 7.000 7.000 7.000 7,441 -0.20(-2.78%)
Mar 29, 2011 7.200 7.200 7.200 7.200 159 -0.15(-2.04%)
Mar 28, 2011 7.320 7.350 7.000 7.350 5,344 +0.20(+2.80%)
Mar 24, 2011 7.150 7.150 7.150 7.150 136 +0.10(+1.42%)
Mar 22, 2011 7.050 7.050 7.050 7.050 0 +0.25(+3.68%)
Mar 18, 2011 6.800 6.800 6.800 6.800 0 -0.10(-1.45%)
Mar 17, 2011 6.900 6.900 6.900 6.900 119 -0.20(-2.82%)
Mar 16, 2011 7.100 7.100 7.100 7.100 448 -0.60(-7.79%)
Mar 10, 2011 7.700 7.700 7.700 7.700 0 -0.10(-1.28%)
Mar 08, 2011 7.800 7.800 7.800 7.800 0 -0.15(-1.89%)
Mar 04, 2011 7.950 7.950 7.950 7.950 0 +0.25(+3.25%)
Mar 03, 2011 7.950 7.950 7.700 7.700 3,935 +0.25(+3.36%)
Mar 02, 2011 7.450 7.450 7.450 7.450 311 +0.25(+3.47%)
Feb 28, 2011 7.200 7.200 7.200 0 -0.10(-1.37%)
Feb 25, 2011 7.350 7.350 7.250 7.300 2,105 +0.10(+1.39%)
Feb 24, 2011 7.200 7.200 7.200 7.200 225 +0.20(+2.86%)
Feb 23, 2011 7.300 7.300 7.000 7.000 973 -0.40(-5.41%)
Feb 22, 2011 7.300 7.810 7.300 7.400 918 -0.43(-5.49%)
Feb 17, 2011 7.830 7.830 7.830 239 -0.01(-0.13%)
Feb 16, 2011 7.500 7.840 7.500 7.840 1,207 +0.24(+3.16%)
Feb 15, 2011 7.850 7.850 7.600 7.600 535 -0.45(-5.59%)
Feb 14, 2011 8.050 8.050 8.050 8.050 2,442 -0.03(-0.37%)
Feb 11, 2011 8.100 8.100 8.080 8.080 583 -0.62(-7.13%)
Feb 07, 2011 8.700 8.700 8.700 0 -0.10(-1.14%)
Feb 03, 2011 8.800 8.800 8.800 0 +0.10(+1.15%)
Feb 01, 2011 8.700 8.700 8.700 0 -0.05(-0.57%)
Jan 28, 2011 8.750 8.750 8.750 8.750 174 +0.25(+2.94%)
Jan 27, 2011 8.500 8.500 8.500 8.500 1,085 +0.20(+2.41%)
Jan 26, 2011 8.300 8.300 8.300 8.300 577 +0.30(+3.75%)
Jan 25, 2011 8.000 8.020 8.000 8.000 8,396 +0.00(+0.00%)
Jan 21, 2011 8.000 8.000 8.000 0 -0.10(-1.23%)
Jan 20, 2011 8.300 8.300 8.100 8.100 7,947 +0.10(+1.25%)
Jan 19, 2011 8.140 8.140 8.000 8.000 24,253 +0.10(+1.27%)
Jan 18, 2011 7.850 7.900 7.850 7.900 655 +0.15(+1.94%)
Jan 13, 2011 7.750 7.750 7.750 7.750 0 -0.25(-3.12%)
Jan 12, 2011 8.000 8.000 7.850 8.000 432 -0.05(-0.62%)
Jan 11, 2011 8.050 8.050 8.050 8.050 1,405 +0.35(+4.55%)
Jan 10, 2011 7.700 7.700 7.700 7.700 147 +0.05(+0.65%)
Jan 07, 2011 8.000 8.000 7.650 7.650 436 -0.20(-2.55%)
Jan 06, 2011 7.850 7.850 7.850 7.850 487 -0.05(-0.63%)
Jan 05, 2011 7.990 7.990 7.900 7.900 12,527 -0.25(-3.07%)
Jan 04, 2011 8.150 8.150 8.150 8.150 1,109 +0.15(+1.88%)
Jan 03, 2011 8.000 8.000 8.000 8.000 1,098 +0.00(+0.00%)
Dec 31, 2010 8.000 8.000 8.000 8.000 291 +0.05(+0.63%)
Dec 30, 2010 7.950 7.950 7.950 7.950 604 -0.05(-0.62%)
Dec 29, 2010 7.950 8.000 7.950 8.000 2,049 +0.20(+2.56%)
Dec 28, 2010 7.850 7.850 7.800 7.800 762 +0.00(+0.00%)
Dec 27, 2010 7.800 7.800 7.800 7.800 372 -0.10(-1.27%)
Dec 23, 2010 7.900 7.900 7.900 7.900 1,002 +0.20(+2.60%)
Dec 21, 2010 7.700 7.700 7.700 0 +0.20(+2.67%)
Dec 20, 2010 7.750 8.250 7.500 7.500 1,837 -0.14(-1.83%)
Dec 17, 2010 7.700 7.720 7.640 7.640 1,341 -0.25(-3.14%)
Dec 16, 2010 7.750 7.887 7.750 7.887 46,921 +0.25(+3.24%)
Dec 15, 2010 7.640 7.750 7.640 7.640 4,434 -0.01(-0.13%)
Dec 14, 2010 7.500 7.650 7.500 7.650 1,544 +0.20(+2.68%)
Dec 13, 2010 7.550 7.550 7.450 7.450 4,011 -0.10(-1.32%)
Dec 10, 2010 7.500 7.620 7.500 7.550 11,985 +0.10(+1.34%)
Dec 09, 2010 7.450 7.450 7.450 7.450 226 +0.00(+0.00%)
Dec 08, 2010 7.450 7.700 7.450 7.450 2,413 +0.10(+1.36%)
Dec 07, 2010 7.600 7.600 7.350 7.350 37,773 -0.05(-0.68%)
Dec 06, 2010 7.400 7.400 7.400 7.400 647 +0.10(+1.37%)
Dec 03, 2010 7.300 7.350 7.300 7.300 2,551 +0.15(+2.10%)
Dec 02, 2010 7.150 7.150 7.150 7.150 597 -0.10(-1.38%)
Dec 01, 2010 7.350 7.350 7.200 7.250 79,065 +0.20(+2.84%)
Nov 30, 2010 7.000 7.150 7.000 7.050 1,978 -0.19(-2.64%)
Nov 29, 2010 7.150 7.241 7.150 7.241 10,511 +0.14(+1.99%)
Nov 26, 2010 7.150 7.150 7.090 7.100 1,680 -0.20(-2.74%)
Nov 24, 2010 7.300 7.300 7.300 7.300 471 +0.10(+1.39%)
Nov 23, 2010 7.200 7.200 7.200 7.200 166 -0.30(-4.00%)
Nov 22, 2010 7.500 7.500 7.500 7.500 627 +0.10(+1.35%)
Nov 19, 2010 7.400 7.400 7.400 7.400 224 +0.15(+2.07%)
Nov 17, 2010 7.250 7.250 7.250 7.250 0 -0.10(-1.36%)
Nov 16, 2010 7.370 7.680 7.350 7.350 2,962 -0.10(-1.34%)
Nov 15, 2010 7.450 7.450 7.450 7.450 445 -0.05(-0.67%)
Nov 12, 2010 7.300 7.700 7.300 7.500 3,140 -0.20(-2.60%)
Nov 11, 2010 7.700 7.700 7.700 7.700 7,747 +0.10(+1.32%)
Nov 10, 2010 7.670 7.670 7.600 7.600 542 +0.05(+0.66%)
Nov 09, 2010 7.600 7.600 7.500 7.550 13,025 +0.05(+0.67%)
Nov 08, 2010 7.650 7.650 7.500 7.500 2,263 -0.20(-2.60%)
Nov 05, 2010 7.500 7.700 7.500 7.700 675 -0.10(-1.28%)
Nov 04, 2010 8.220 8.220 7.500 7.800 27,998 +0.40(+5.41%)
Nov 03, 2010 7.500 7.500 7.350 7.400 1,395 -0.10(-1.33%)
Nov 02, 2010 7.600 7.600 7.450 7.500 7,359 -0.05(-0.66%)
Nov 01, 2010 7.661 7.661 7.450 7.550 17,240 +0.00(+0.00%)
Oct 29, 2010 7.645 7.645 7.350 7.550 79,576 +0.00(+0.00%)
Oct 28, 2010 7.580 7.580 7.450 7.550 7,757 +0.10(+1.34%)
Oct 27, 2010 7.500 7.564 7.450 7.450 12,260 -0.30(-3.87%)
Oct 25, 2010 8.030 8.030 7.650 7.750 1,978 +0.35(+4.73%)
Oct 22, 2010 7.400 7.400 7.400 7.400 135 +0.10(+1.37%)
Oct 21, 2010 7.450 7.730 7.300 7.300 4,155 -0.15(-2.01%)
Oct 20, 2010 7.525 7.525 7.450 7.450 2,861 -0.10(-1.32%)
Oct 19, 2010 3.900 7.550 3.900 7.550 1,808 +0.18(+2.44%)
Oct 18, 2010 7.450 7.450 7.370 7.370 2,412 -0.08(-1.07%)
Oct 15, 2010 7.450 7.450 7.450 7.450 688 +0.00(+0.00%)
Oct 14, 2010 7.430 7.580 7.400 7.450 8,640 +0.18(+2.48%)
Oct 12, 2010 7.270 7.270 7.270 0 -0.28(-3.71%)
Oct 11, 2010 7.600 7.650 7.550 7.550 1,462 -0.05(-0.66%)
Oct 08, 2010 7.800 7.800 7.600 7.600 25,938 -0.15(-1.94%)
Oct 07, 2010 7.750 7.750 7.750 7.750 509 -0.05(-0.64%)
Oct 06, 2010 7.700 7.850 7.700 7.800 683 +0.15(+1.96%)
Oct 05, 2010 7.650 7.650 7.650 7.650 3,862 +0.10(+1.32%)
Oct 04, 2010 7.620 7.620 7.550 7.550 535 +0.20(+2.72%)
Oct 01, 2010 7.500 7.500 7.350 7.350 578 -0.20(-2.65%)
Sep 30, 2010 7.550 7.550 7.550 7.550 745 -0.05(-0.66%)
Sep 29, 2010 7.650 7.650 7.500 7.600 1,342 -0.40(-5.00%)
Sep 28, 2010 7.547 8.000 7.250 8.000 2,209 +0.40(+5.26%)
Sep 27, 2010 7.500 7.600 7.500 7.600 1,411 +0.15(+2.01%)
Sep 24, 2010 7.450 7.450 7.450 7.450 262 -0.10(-1.32%)
Sep 23, 2010 7.400 7.550 7.400 7.550 764 +0.20(+2.72%)
Sep 22, 2010 7.400 7.400 7.350 7.350 2,064 -0.12(-1.61%)
Sep 21, 2010 7.500 7.500 7.450 7.470 2,216 +0.12(+1.63%)
Sep 20, 2010 7.400 7.400 7.250 7.350 950 +0.05(+0.68%)
Sep 17, 2010 7.250 7.300 7.150 7.300 20,982 +0.00(+0.00%)
Sep 15, 2010 7.250 7.300 7.250 7.300 3,510 +0.10(+1.39%)
Sep 14, 2010 3.650 7.550 7.200 7.200 2,706 -0.10(-1.37%)
Sep 13, 2010 7.350 7.350 7.300 7.300 2,626 +0.45(+6.57%)
Sep 10, 2010 6.900 6.900 6.850 6.850 1,761 -0.15(-2.14%)
Sep 09, 2010 7.000 7.000 7.000 7.000 3,346 +0.10(+1.45%)
Sep 08, 2010 6.900 7.250 6.850 6.900 7,483 +0.15(+2.22%)
Sep 07, 2010 6.800 7.000 6.750 6.750 1,822 -0.45(-6.25%)
Sep 03, 2010 7.250 7.250 7.200 7.200 1,885 +0.05(+0.70%)
Sep 02, 2010 7.150 7.150 7.150 7.150 53,961 +0.05(+0.70%)
Sep 01, 2010 7.170 7.170 7.100 7.100 78,018 -0.05(-0.70%)
Aug 31, 2010 7.250 7.398 7.150 7.150 18,416 -0.35(-4.67%)
Aug 26, 2010 7.500 7.500 7.500 0 -0.40(-5.06%)
Aug 25, 2010 7.650 7.900 7.650 7.900 4,655 -0.75(-8.67%)
Aug 20, 2010 8.650 8.650 8.650 0 +0.23(+2.73%)
Aug 19, 2010 8.650 8.650 8.420 8.420 2,592 +0.17(+2.06%)
Aug 18, 2010 8.250 8.250 8.250 8.250 525 -0.25(-2.94%)
Aug 17, 2010 8.800 8.800 8.500 8.500 1,143 +0.15(+1.80%)
Aug 16, 2010 8.350 8.350 8.350 8.350 1,640 +0.05(+0.60%)
Aug 13, 2010 8.300 8.750 8.300 8.300 2,711 +0.05(+0.61%)
Aug 12, 2010 8.450 8.450 8.250 8.250 4,215 -0.10(-1.20%)
Aug 11, 2010 8.350 8.350 8.350 8.350 1,858 -0.30(-3.47%)
Aug 10, 2010 8.650 9.000 8.600 8.650 7,741 -0.35(-3.89%)
Aug 06, 2010 9.000 9.000 9.000 0 -0.10(-1.10%)
Aug 03, 2010 9.100 9.100 9.100 290,000 +0.30(+3.41%)
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.