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 (%)
Sep 28, 2007 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Sep 27, 2007 14.50 14.75 14.75 14.75 612 +0.25(+1.72%)
Sep 26, 2007 14.25 14.50 14.50 14.50 120 +0.25(+1.75%)
Sep 25, 2007 14.25 14.25 14.25 14.25 269 +0.80(+5.95%)
Sep 24, 2007 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Sep 21, 2007 13.45 13.45 13.45 13.45 146,361 +0.00(+0.00%)
Sep 20, 2007 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Sep 19, 2007 13.45 13.50 13.45 13.45 4,488 -0.05(-0.37%)
Sep 18, 2007 14.00 13.50 13.50 13.50 637 -0.50(-3.57%)
Sep 17, 2007 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 14, 2007 14.00 14.00 14.00 14.00 2,308 -0.20(-1.41%)
Sep 13, 2007 14.20 14.20 14.20 14.20 145 -0.70(-4.70%)
Sep 12, 2007 14.90 14.90 14.90 14.90 0 +0.00(+0.00%)
Sep 11, 2007 14.90 14.90 14.45 14.90 307 +0.60(+4.20%)
Sep 10, 2007 14.30 14.75 14.30 14.30 999 -0.23(-1.58%)
Sep 07, 2007 14.53 14.53 14.00 14.53 17,360 +0.28(+1.96%)
Sep 06, 2007 14.35 14.25 14.25 14.25 172 -0.10(-0.70%)
Sep 05, 2007 14.35 14.35 14.35 14.35 2,500 +0.35(+2.50%)
Sep 04, 2007 14.00 14.18 14.00 14.00 138,424 -0.75(-5.08%)
Aug 31, 2007 14.75 14.94 14.75 14.75 112,257 -0.15(-1.01%)
Aug 30, 2007 14.90 14.90 14.90 14.90 0 +0.00(+0.00%)
Aug 29, 2007 14.25 14.90 14.90 14.90 1,400 +0.65(+4.56%)
Aug 28, 2007 14.25 14.25 14.25 14.25 165 +0.60(+4.40%)
Aug 27, 2007 13.65 13.65 13.65 13.65 141 -0.45(-3.19%)
Aug 24, 2007 14.25 14.10 14.10 14.10 210 -0.15(-1.05%)
Aug 23, 2007 14.25 14.25 13.75 14.25 377 -1.75(-10.94%)
Aug 22, 2007 16.00 16.10 16.00 16.00 332 -0.10(-0.62%)
Aug 21, 2007 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Aug 20, 2007 16.10 16.10 16.10 16.10 2,000 +1.59(+10.96%)
Aug 17, 2007 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
Aug 16, 2007 14.51 14.51 12.50 14.51 432 -0.49(-3.27%)
Aug 15, 2007 15.00 15.00 15.00 15.00 263 -1.25(-7.69%)
Aug 14, 2007 16.25 16.30 16.25 16.25 230 -0.55(-3.27%)
Aug 13, 2007 16.80 16.80 16.80 16.80 1,000 +0.26(+1.57%)
Aug 10, 2007 16.54 16.54 16.54 16.54 0 +0.00(+0.00%)
Aug 09, 2007 16.54 16.54 16.54 16.54 0 +0.00(+0.00%)
Aug 08, 2007 16.54 16.54 16.54 16.54 0 +0.00(+0.00%)
Aug 07, 2007 16.54 16.54 16.54 16.54 2,210 +0.04(+0.24%)
Aug 06, 2007 16.50 16.50 16.50 16.50 492 +0.35(+2.17%)
Aug 03, 2007 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Aug 02, 2007 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Aug 01, 2007 16.15 16.15 16.15 16.15 14,000 -1.35(-7.71%)
Jul 31, 2007 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Jul 30, 2007 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Jul 27, 2007 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Jul 26, 2007 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Jul 25, 2007 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Jul 24, 2007 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Jul 23, 2007 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Jul 20, 2007 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Jul 19, 2007 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Jul 18, 2007 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Jul 17, 2007 17.50 17.56 17.50 17.50 3,850 -1.00(-5.41%)
Jul 16, 2007 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Jul 13, 2007 18.05 18.50 17.80 18.50 2,758 +0.45(+2.49%)
Jul 12, 2007 18.25 18.35 18.05 18.05 700 -0.20(-1.10%)
Jul 11, 2007 18.60 18.45 18.25 18.25 335 -0.35(-1.88%)
Jul 10, 2007 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Jul 09, 2007 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Jul 06, 2007 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Jul 05, 2007 18.60 18.60 18.60 18.60 170 +0.00(+0.00%)
Jul 03, 2007 18.60 18.60 18.60 18.60 0 +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.