Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

7.050 -0.250 (-3.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 6.950 6.950 6.950 6.950 190 -0.06(-0.86%)
Sep 29, 2004 7.010 7.010 7.010 7.010 2,410 +0.00(+0.00%)
Sep 28, 2004 7.010 7.010 7.010 7.010 2,410 +0.06(+0.86%)
Sep 27, 2004 6.950 6.950 6.950 6.950 130 -0.05(-0.71%)
Sep 24, 2004 7.000 7.000 7.000 7.000 130 +0.05(+0.72%)
Sep 23, 2004 6.950 6.950 6.950 6.950 180 +0.00(+0.00%)
Sep 22, 2004 6.950 6.950 6.950 6.950 180 +0.00(+0.00%)
Sep 21, 2004 6.950 6.950 6.950 6.950 180 +0.00(+0.00%)
Sep 20, 2004 6.950 6.950 6.950 6.950 180 +0.00(+0.00%)
Sep 17, 2004 6.950 6.950 6.950 6.950 180 +0.00(+0.00%)
Sep 16, 2004 6.950 6.950 6.950 6.950 180 -0.35(-4.79%)
Sep 15, 2004 7.300 7.300 7.300 7.300 150 +0.05(+0.69%)
Sep 14, 2004 7.250 7.250 7.250 7.250 1,100 +0.00(+0.00%)
Sep 13, 2004 7.250 7.250 7.250 7.250 1,100 +0.00(+0.00%)
Sep 10, 2004 7.250 7.250 7.250 7.250 1,100 +0.00(+0.00%)
Sep 09, 2004 7.250 7.250 7.250 7.250 1,100 +0.40(+5.84%)
Sep 08, 2004 6.850 6.850 6.850 6.850 150 +0.00(+0.00%)
Sep 07, 2004 6.850 6.850 6.850 6.850 150 +0.00(+0.00%)
Sep 03, 2004 6.850 6.850 6.850 6.850 150 +0.75(+12.30%)
Sep 02, 2004 6.100 6.750 6.100 6.100 860 +0.00(+0.00%)
Sep 01, 2004 6.100 6.750 6.100 6.100 860 +0.00(+0.00%)
Aug 31, 2004 6.100 6.750 6.100 6.100 860 +0.00(+0.00%)
Aug 30, 2004 6.100 6.750 6.100 6.100 860 -0.25(-3.94%)
Aug 27, 2004 6.350 6.350 6.350 6.350 660 -0.65(-9.29%)
Aug 26, 2004 7.000 7.000 7.000 7.000 300 +0.00(+0.00%)
Aug 25, 2004 7.000 7.000 7.000 7.000 300 +0.25(+3.70%)
Aug 24, 2004 6.750 6.750 6.750 6.750 190 +0.50(+8.00%)
Aug 23, 2004 6.250 6.250 6.250 6.250 110 +0.00(+0.00%)
Aug 20, 2004 6.250 6.250 6.250 6.250 110 -0.95(-13.19%)
Aug 19, 2004 7.200 7.250 7.200 7.200 43,370 +0.00(+0.00%)
Aug 18, 2004 7.200 7.250 7.200 7.200 43,370 +0.00(+0.00%)
Aug 17, 2004 7.200 7.200 7.200 7.200 160 +0.00(+0.00%)
Aug 16, 2004 7.200 7.200 7.200 7.200 160 +0.00(+0.00%)
Aug 13, 2004 7.200 7.200 7.200 7.200 160 -0.07(-0.96%)
Aug 12, 2004 7.270 7.270 7.270 7.270 330 +0.00(+0.00%)
Aug 11, 2004 7.270 7.270 7.270 7.270 330 -0.13(-1.76%)
Aug 10, 2004 7.400 7.400 7.400 7.400 150 +0.00(+0.00%)
Aug 09, 2004 7.400 7.400 7.400 7.400 1,000 +0.00(+0.00%)
Aug 06, 2004 7.400 7.400 7.400 7.400 1,000 +0.00(+0.00%)
Aug 05, 2004 7.400 7.400 7.400 7.400 1,000 +0.05(+0.68%)
Aug 04, 2004 7.350 7.350 7.350 7.350 420 -0.02(-0.27%)
Aug 03, 2004 7.370 7.400 7.340 7.370 8,690 +0.00(+0.00%)
Aug 02, 2004 7.370 7.400 7.340 7.370 8,690 +0.00(+0.00%)
Jul 30, 2004 7.370 7.400 7.340 7.370 8,690 +0.00(+0.00%)
Jul 29, 2004 7.370 7.400 7.340 7.370 8,690 +0.17(+2.36%)
Jul 28, 2004 7.200 7.200 7.200 7.200 1,160 +0.15(+2.13%)
Jul 27, 2004 7.050 7.050 7.050 7.050 3,120 +0.00(+0.00%)
Jul 26, 2004 7.050 7.050 7.050 7.050 3,120 +0.10(+1.44%)
Jul 23, 2004 6.950 6.950 6.950 6.950 220 -0.05(-0.71%)
Jul 22, 2004 7.000 7.000 7.000 7.000 10,000 +0.00(+0.00%)
Jul 21, 2004 7.000 7.000 7.000 7.000 10,000 +0.10(+1.45%)
Jul 20, 2004 6.900 6.900 6.900 6.900 210 -0.45(-6.12%)
Jul 19, 2004 7.350 7.350 7.350 7.350 140 +0.00(+0.00%)
Jul 16, 2004 7.350 7.350 7.350 7.350 140 +0.00(+0.00%)
Jul 15, 2004 7.350 7.350 7.350 7.350 140 -0.25(-3.29%)
Jul 14, 2004 7.600 7.600 7.250 7.600 470 +0.00(+0.00%)
Jul 13, 2004 7.600 7.600 7.250 7.600 470 +0.29(+3.97%)
Jul 12, 2004 7.310 7.310 7.310 7.310 190 +0.00(+0.00%)
Jul 09, 2004 7.310 7.310 7.310 7.310 190 -0.14(-1.88%)
Jul 08, 2004 7.450 7.450 7.450 7.450 200 +0.00(+0.00%)
Jul 07, 2004 7.450 7.450 7.450 7.450 200 +0.00(+0.00%)
Jul 06, 2004 7.450 7.450 7.450 7.450 200 +0.00(+0.00%)
Jul 02, 2004 7.450 7.450 7.450 7.450 1,832 +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.