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, 2009 6.870 6.870 6.750 6.800 3,705 -0.10(-1.45%)
Jul 30, 2009 6.900 6.900 6.900 6.900 440 +0.08(+1.14%)
Jul 29, 2009 6.822 6.822 6.822 6.822 383 -0.08(-1.13%)
Jul 28, 2009 6.900 6.900 6.900 6.900 2,072 +0.35(+5.34%)
Jul 27, 2009 6.550 6.550 6.550 6.550 614 -0.05(-0.76%)
Jul 24, 2009 6.550 6.600 6.500 6.600 3,461 -0.10(-1.49%)
Jul 23, 2009 6.500 6.700 6.500 6.700 1,481 -0.05(-0.74%)
Jul 22, 2009 6.750 6.750 6.700 6.750 5,009 +0.10(+1.50%)
Jul 21, 2009 6.750 6.750 6.650 6.650 626 -0.05(-0.75%)
Jul 20, 2009 6.700 6.800 6.700 6.700 1,720 +0.00(+0.00%)
Jul 17, 2009 6.700 6.700 6.700 6.700 2,993 +0.00(+0.00%)
Jul 16, 2009 6.700 6.700 6.700 6.700 847 +0.15(+2.29%)
Jul 14, 2009 6.550 6.550 6.550 6.550 0 +0.27(+4.30%)
Jul 13, 2009 6.440 6.440 6.280 6.280 7,858 -0.27(-4.12%)
Jul 10, 2009 6.550 6.550 6.550 6.550 330 +0.35(+5.65%)
Jul 09, 2009 6.250 6.250 6.200 6.200 1,699 +0.20(+3.33%)
Jul 08, 2009 5.850 6.000 5.850 6.000 1,056 +0.15(+2.56%)
Jul 07, 2009 5.800 5.850 5.800 5.850 1,306 -0.25(-4.10%)
Jul 06, 2009 5.900 6.100 5.900 6.100 559 +0.10(+1.67%)
Jul 02, 2009 6.150 6.150 6.000 6.000 2,414 +0.00(+0.00%)
Jul 01, 2009 6.274 6.274 6.000 6.000 1,100 -0.04(-0.74%)
Jun 30, 2009 6.000 6.045 6.000 6.045 1,262 +0.24(+4.22%)
Jun 29, 2009 5.850 5.850 5.800 5.800 5,309 -0.10(-1.69%)
Jun 26, 2009 5.900 5.950 5.900 5.900 5,559 -0.10(-1.67%)
Jun 25, 2009 5.900 6.000 5.900 6.000 3,410 +0.00(+0.00%)
Jun 24, 2009 6.000 6.000 6.000 6.000 742 +0.15(+2.56%)
Jun 23, 2009 5.965 5.965 5.800 5.850 42,514 -0.10(-1.68%)
Jun 22, 2009 6.000 6.000 5.950 5.950 1,109 +0.05(+0.85%)
Jun 19, 2009 5.900 5.970 5.850 5.900 9,975 +0.20(+3.51%)
Jun 18, 2009 5.900 5.900 5.700 5.700 1,088 -0.05(-0.87%)
Jun 17, 2009 5.850 5.850 5.650 5.750 1,297 +0.10(+1.77%)
Jun 16, 2009 5.700 5.700 5.650 5.650 710 +0.10(+1.80%)
Jun 15, 2009 5.650 5.650 5.550 5.550 939 -0.45(-7.50%)
Jun 12, 2009 5.750 6.000 5.750 6.000 1,116 -0.15(-2.44%)
Jun 11, 2009 6.050 6.150 6.050 6.150 694 -0.20(-3.15%)
Jun 10, 2009 6.100 6.350 6.100 6.350 1,241 +0.06(+0.95%)
Jun 09, 2009 6.290 6.290 6.290 6.290 60,624 +0.04(+0.64%)
Jun 08, 2009 6.100 6.340 6.100 6.250 1,658 -0.05(-0.79%)
Jun 04, 2009 6.300 6.300 6.300 6.300 0 -0.30(-4.55%)
Jun 03, 2009 6.800 6.800 6.600 6.600 1,621 -0.34(-4.90%)
Jun 02, 2009 6.750 6.940 6.750 6.940 1,436 +0.14(+2.06%)
Jun 01, 2009 6.900 6.900 6.800 6.800 5,368 +0.00(+0.00%)
May 29, 2009 6.800 6.800 6.800 6.800 1,495 -0.60(-8.11%)
May 28, 2009 7.500 7.500 7.400 7.400 826 +0.60(+8.82%)
May 26, 2009 7.000 6.800 6.800 6.800 0 -0.20(-2.86%)
May 22, 2009 7.000 7.000 7.000 7.000 652 +0.15(+2.19%)
May 20, 2009 6.800 6.850 6.800 6.850 1,355 +0.02(+0.29%)
May 19, 2009 6.650 6.830 6.650 6.830 5,646 +0.23(+3.48%)
May 18, 2009 6.600 6.600 6.600 6.600 1,089 +0.15(+2.33%)
May 15, 2009 6.450 6.450 6.450 6.450 378 +0.30(+4.88%)
May 14, 2009 6.100 6.150 6.100 6.150 2,844 +0.05(+0.82%)
May 12, 2009 6.100 6.100 6.100 6.100 0 -0.60(-8.96%)
May 11, 2009 7.050 7.050 6.700 6.700 4,710 +0.20(+3.08%)
May 08, 2009 6.500 6.500 6.500 6.500 205 -0.40(-5.80%)
May 07, 2009 6.750 6.900 6.750 6.900 1,133 -0.10(-1.43%)
May 06, 2009 6.950 7.000 6.950 7.000 1,878 +0.30(+4.48%)
May 05, 2009 7.000 7.000 6.700 6.700 2,560 +0.70(+11.67%)
May 04, 2009 6.000 6.000 6.000 6.000 167 +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.