Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

7.420 -0.015 (-0.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 10.90 10.99 10.90 10.90 1,806 +0.00(+0.00%)
Jul 28, 2005 10.90 10.99 10.90 10.90 1,806 +0.00(+0.00%)
Jul 27, 2005 10.90 10.99 10.90 10.90 1,806 +0.65(+6.34%)
Jul 26, 2005 10.25 10.25 10.25 10.25 140 +0.00(+0.00%)
Jul 25, 2005 10.25 10.25 10.25 10.25 140 -1.00(-8.89%)
Jul 22, 2005 11.25 11.30 11.25 11.25 846 -0.12(-1.06%)
Jul 21, 2005 11.37 11.37 11.37 11.37 57,380 +0.00(+0.00%)
Jul 20, 2005 11.37 11.37 11.37 11.37 57,380 +0.12(+1.07%)
Jul 19, 2005 11.25 11.25 11.25 11.25 100 +0.00(+0.00%)
Jul 18, 2005 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jul 15, 2005 11.25 11.25 11.25 11.25 100 +1.00(+9.76%)
Jul 14, 2005 10.25 10.25 10.25 10.25 294 +0.00(+0.00%)
Jul 13, 2005 10.25 10.25 10.25 10.25 294 +0.00(+0.00%)
Jul 12, 2005 10.25 10.25 10.25 10.25 294 +0.00(+0.00%)
Jul 11, 2005 10.25 10.25 10.25 10.25 294 +0.00(+0.00%)
Jul 08, 2005 10.25 10.25 10.25 10.25 294 -0.20(-1.91%)
Jul 07, 2005 10.45 10.55 10.45 10.45 2,000 -0.80(-7.11%)
Jul 06, 2005 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jul 05, 2005 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jul 01, 2005 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jun 30, 2005 11.25 11.25 10.50 11.25 4,100 +0.00(+0.00%)
Jun 29, 2005 11.25 11.25 10.50 11.25 4,100 +0.00(+0.00%)
Jun 28, 2005 11.25 11.25 10.50 11.25 4,100 +0.00(+0.00%)
Jun 27, 2005 11.25 11.25 10.50 11.25 4,100 +0.70(+6.64%)
Jun 24, 2005 10.55 10.65 10.55 10.55 7,045 +0.00(+0.00%)
Jun 23, 2005 10.55 10.65 10.55 10.55 7,045 +0.05(+0.48%)
Jun 22, 2005 10.50 10.50 10.50 10.50 259 +0.25(+2.44%)
Jun 21, 2005 10.25 10.25 10.25 10.25 452 +0.00(+0.00%)
Jun 20, 2005 10.25 10.25 10.25 10.25 452 -0.25(-2.38%)
Jun 17, 2005 10.50 11.00 10.50 10.50 5,147 +0.00(+0.00%)
Jun 16, 2005 10.50 11.00 10.50 10.50 5,147 +0.00(+0.00%)
Jun 15, 2005 10.50 11.00 10.50 10.50 1,547 +0.00(+0.00%)
Jun 14, 2005 10.50 11.00 10.50 10.50 1,547 +0.00(+0.00%)
Jun 13, 2005 10.50 11.00 10.50 10.50 1,547 +0.30(+2.94%)
Jun 10, 2005 10.20 10.20 10.20 10.20 360 +0.00(+0.00%)
Jun 09, 2005 10.20 10.20 10.20 10.20 360 +0.60(+6.25%)
Jun 08, 2005 9.600 9.600 9.550 9.600 498 +0.00(+0.00%)
Jun 07, 2005 9.600 9.600 9.550 9.600 498 +0.00(+0.00%)
Jun 06, 2005 9.600 9.600 9.550 9.600 498 +0.00(+0.00%)
Jun 03, 2005 9.600 9.600 9.550 9.600 498 +0.00(+0.00%)
Jun 02, 2005 9.600 9.600 9.550 9.600 498 +0.00(+0.00%)
Jun 01, 2005 9.600 9.600 9.550 9.600 498 +0.00(+0.00%)
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%)
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.