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 31, 2018 5.550 5.570 5.500 5.550 157,238 -0.03(-0.54%)
Jul 30, 2018 5.670 5.670 5.550 5.580 129,245 +0.04(+0.72%)
Jul 27, 2018 5.600 5.600 5.500 5.540 96,400 -0.09(-1.60%)
Jul 26, 2018 5.555 5.630 5.530 5.630 96,419 +0.08(+1.44%)
Jul 25, 2018 5.590 5.590 5.430 5.550 110,426 -0.10(-1.76%)
Jul 24, 2018 5.700 5.700 5.610 5.650 91,706 -0.02(-0.36%)
Jul 23, 2018 5.680 5.730 5.620 5.670 162,907 -0.02(-0.35%)
Jul 20, 2018 5.630 5.720 5.590 5.690 134,326 +0.10(+1.79%)
Jul 19, 2018 5.630 5.630 5.500 5.590 95,952 +0.08(+1.45%)
Jul 18, 2018 5.550 5.550 5.420 5.510 75,921 +0.07(+1.29%)
Jul 17, 2018 5.510 5.510 5.370 5.440 84,543 +0.01(+0.18%)
Jul 16, 2018 5.500 5.500 5.400 5.430 110,670 -0.01(-0.18%)
Jul 13, 2018 5.460 5.460 5.325 5.440 55,648 -0.16(-2.86%)
Jul 12, 2018 5.500 5.600 5.500 5.600 31,293 +0.14(+2.56%)
Jul 11, 2018 5.370 5.460 5.090 5.460 14,484 +0.09(+1.68%)
Jul 10, 2018 5.370 5.370 5.370 5.370 250 -0.04(-0.74%)
Jul 09, 2018 5.410 5.410 5.410 5.410 700 +0.20(+3.84%)
Jul 06, 2018 5.240 5.240 5.210 5.210 5,200 -0.14(-2.62%)
Jul 03, 2018 5.350 5.350 5.350 1 +0.10(+1.90%)
Jul 02, 2018 5.210 5.390 5.210 5.250 13,617 -0.16(-2.96%)
Jun 28, 2018 5.410 5.410 5.410 5,000 -0.07(-1.28%)
Jun 27, 2018 5.480 5.480 5.480 5.480 850 -0.05(-0.90%)
Jun 26, 2018 5.331 5.530 5.331 5.530 36,297 +0.04(+0.73%)
Jun 25, 2018 5.490 5.510 5.484 5.490 2,320 -0.01(-0.18%)
Jun 22, 2018 5.240 5.500 5.240 5.500 349 +0.21(+3.97%)
Jun 21, 2018 5.400 5.400 5.290 5.290 4,500 -0.22(-3.99%)
Jun 20, 2018 5.680 5.680 5.510 5.510 1,900 -0.02(-0.36%)
Jun 19, 2018 5.510 5.530 5.500 5.530 5,083 -0.17(-2.98%)
Jun 18, 2018 5.700 5.700 5.700 5.700 1,005 -0.06(-0.98%)
Jun 15, 2018 5.759 5.759 5.756 5.756 2,601 +0.13(+2.25%)
Jun 11, 2018 5.630 5.630 5.630 1 -0.24(-4.09%)
Jun 08, 2018 5.960 5.960 5.870 5.870 2,237 -0.49(-7.70%)
Jun 07, 2018 5.990 6.360 5.990 6.360 750 +0.53(+9.09%)
Jun 06, 2018 5.830 5.830 5.830 5.830 200 -0.02(-0.34%)
Jun 04, 2018 5.850 5.850 5.850 1,503 -0.03(-0.51%)
May 31, 2018 5.880 5.880 5.880 0 +0.03(+0.51%)
May 29, 2018 5.850 5.850 5.850 0 +0.11(+2.01%)
May 22, 2018 5.735 5.735 5.735 0 +0.14(+2.41%)
May 21, 2018 5.600 5.600 5.600 5.600 4,324 -0.64(-10.26%)
May 11, 2018 6.240 6.240 6.240 5 +0.85(+15.77%)
May 08, 2018 5.390 5.390 5.390 0 +0.07(+1.32%)
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.