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 30, 2010 7.550 7.550 7.550 7.550 745 -0.05(-0.66%)
Sep 29, 2010 7.650 7.650 7.500 7.600 1,342 -0.40(-5.00%)
Sep 28, 2010 7.547 8.000 7.250 8.000 2,209 +0.40(+5.26%)
Sep 27, 2010 7.500 7.600 7.500 7.600 1,411 +0.15(+2.01%)
Sep 24, 2010 7.450 7.450 7.450 7.450 262 -0.10(-1.32%)
Sep 23, 2010 7.400 7.550 7.400 7.550 764 +0.20(+2.72%)
Sep 22, 2010 7.400 7.400 7.350 7.350 2,064 -0.12(-1.61%)
Sep 21, 2010 7.500 7.500 7.450 7.470 2,216 +0.12(+1.63%)
Sep 20, 2010 7.400 7.400 7.250 7.350 950 +0.05(+0.68%)
Sep 17, 2010 7.250 7.300 7.150 7.300 20,982 +0.00(+0.00%)
Sep 15, 2010 7.250 7.300 7.250 7.300 3,510 +0.10(+1.39%)
Sep 14, 2010 3.650 7.550 7.200 7.200 2,706 -0.10(-1.37%)
Sep 13, 2010 7.350 7.350 7.300 7.300 2,626 +0.45(+6.57%)
Sep 10, 2010 6.900 6.900 6.850 6.850 1,761 -0.15(-2.14%)
Sep 09, 2010 7.000 7.000 7.000 7.000 3,346 +0.10(+1.45%)
Sep 08, 2010 6.900 7.250 6.850 6.900 7,483 +0.15(+2.22%)
Sep 07, 2010 6.800 7.000 6.750 6.750 1,822 -0.45(-6.25%)
Sep 03, 2010 7.250 7.250 7.200 7.200 1,885 +0.05(+0.70%)
Sep 02, 2010 7.150 7.150 7.150 7.150 53,961 +0.05(+0.70%)
Sep 01, 2010 7.170 7.170 7.100 7.100 78,018 -0.05(-0.70%)
Aug 31, 2010 7.250 7.398 7.150 7.150 18,416 -0.35(-4.67%)
Aug 26, 2010 7.500 7.500 7.500 0 -0.40(-5.06%)
Aug 25, 2010 7.650 7.900 7.650 7.900 4,655 -0.75(-8.67%)
Aug 20, 2010 8.650 8.650 8.650 0 +0.23(+2.73%)
Aug 19, 2010 8.650 8.650 8.420 8.420 2,592 +0.17(+2.06%)
Aug 18, 2010 8.250 8.250 8.250 8.250 525 -0.25(-2.94%)
Aug 17, 2010 8.800 8.800 8.500 8.500 1,143 +0.15(+1.80%)
Aug 16, 2010 8.350 8.350 8.350 8.350 1,640 +0.05(+0.60%)
Aug 13, 2010 8.300 8.750 8.300 8.300 2,711 +0.05(+0.61%)
Aug 12, 2010 8.450 8.450 8.250 8.250 4,215 -0.10(-1.20%)
Aug 11, 2010 8.350 8.350 8.350 8.350 1,858 -0.30(-3.47%)
Aug 10, 2010 8.650 9.000 8.600 8.650 7,741 -0.35(-3.89%)
Aug 06, 2010 9.000 9.000 9.000 0 -0.10(-1.10%)
Aug 03, 2010 9.100 9.100 9.100 290,000 +0.30(+3.41%)
Aug 02, 2010 8.900 8.900 8.800 8.800 122,575 +0.55(+6.67%)
Jul 30, 2010 8.250 8.250 8.250 8.250 4,039 -0.15(-1.79%)
Jul 29, 2010 8.500 8.500 8.400 8.400 252,619 +0.10(+1.20%)
Jul 27, 2010 8.300 8.300 8.300 13,097 +0.05(+0.61%)
Jul 26, 2010 8.250 8.700 8.250 8.250 17,070 +0.85(+11.49%)
Jul 22, 2010 7.400 7.400 7.400 32,048 -0.15(-1.99%)
Jul 21, 2010 7.620 7.657 7.550 7.550 27,229 +0.15(+2.03%)
Jul 20, 2010 7.450 7.450 7.400 7.400 3,830 +0.10(+1.37%)
Jul 19, 2010 7.300 7.300 7.300 7.300 533 -0.10(-1.35%)
Jul 16, 2010 7.500 7.500 7.400 7.400 655 -0.20(-2.63%)
Jul 15, 2010 7.600 7.600 7.600 7.600 260 +0.10(+1.33%)
Jul 14, 2010 7.650 7.750 7.500 7.500 13,872 -0.20(-2.60%)
Jul 13, 2010 7.700 7.700 7.700 7.700 1,301 +0.00(+0.00%)
Jul 12, 2010 7.500 7.700 7.500 7.700 709 +0.10(+1.32%)
Jul 09, 2010 7.600 7.600 7.600 7.600 187 +0.10(+1.33%)
Jul 08, 2010 7.600 7.600 7.250 7.500 1,130 +0.15(+2.04%)
Jul 07, 2010 7.350 7.350 7.350 7.350 6,083 -0.05(-0.68%)
Jul 06, 2010 7.400 7.400 7.400 7.400 4,592 +0.40(+5.71%)
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.