Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hon Hai Precision Industry Ltd (OP: HNHPF )

8.550 -0.630 (-6.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 8.000 8.000 8.000 8.000 714 +0.30(+3.90%)
Sep 29, 2009 7.700 7.700 7.700 7.700 456 -0.15(-1.91%)
Sep 28, 2009 7.550 7.850 7.550 7.850 1,941 +0.17(+2.23%)
Sep 25, 2009 7.659 7.679 7.659 7.679 1,900 +0.06(+0.76%)
Sep 24, 2009 7.621 7.621 7.621 7.621 208 +0.07(+0.94%)
Sep 23, 2009 7.500 7.611 7.500 7.550 2,521 -0.10(-1.31%)
Sep 22, 2009 7.650 7.650 7.650 7.650 1,927 -0.20(-2.55%)
Sep 21, 2009 7.850 7.850 7.850 7.850 520 -0.23(-2.84%)
Sep 18, 2009 8.160 8.160 8.080 8.080 1,387 +0.13(+1.63%)
Sep 17, 2009 7.800 7.950 7.800 7.950 882 +0.25(+3.25%)
Sep 16, 2009 7.700 7.700 7.700 7.700 320 +0.20(+2.67%)
Sep 15, 2009 4.000 7.750 7.500 7.500 3,173 +0.25(+3.45%)
Sep 14, 2009 7.250 7.250 7.250 7.250 457 -0.20(-2.68%)
Sep 11, 2009 7.500 7.500 7.450 7.450 6,642 -0.30(-3.87%)
Sep 10, 2009 7.650 7.750 7.650 7.750 638 +0.10(+1.31%)
Sep 09, 2009 7.875 8.100 7.650 7.650 6,802 +0.25(+3.38%)
Sep 08, 2009 7.600 7.600 7.400 7.400 4,408 -0.00(-0.02%)
Sep 04, 2009 7.401 7.401 7.401 7.401 2,151 +0.10(+1.39%)
Sep 03, 2009 7.431 7.431 7.300 7.300 1,821 -0.15(-2.01%)
Sep 02, 2009 7.450 7.450 7.450 7.450 3,142 +0.45(+6.43%)
Sep 01, 2009 7.100 7.180 7.000 7.000 142,386 +0.50(+7.69%)
Aug 31, 2009 6.500 6.500 6.500 6.500 3,790 +0.00(+0.00%)
Aug 28, 2009 6.740 6.740 6.500 6.500 1,739 +0.20(+3.17%)
Aug 27, 2009 6.350 6.350 6.300 6.300 1,148 -0.10(-1.56%)
Aug 26, 2009 6.500 6.500 6.400 6.400 1,030 -0.20(-3.03%)
Aug 25, 2009 6.550 6.600 6.550 6.600 618 +0.00(+0.00%)
Aug 24, 2009 6.444 6.600 6.444 6.600 2,709 +0.30(+4.76%)
Aug 21, 2009 6.250 6.300 6.250 6.300 932 -0.10(-1.62%)
Aug 19, 2009 6.404 6.404 6.404 0 +0.00(+0.06%)
Aug 18, 2009 6.400 6.400 6.400 6.400 6,303 +0.30(+4.92%)
Aug 17, 2009 6.150 6.250 6.100 6.100 1,516 -0.10(-1.61%)
Aug 14, 2009 6.200 6.200 6.200 6.200 550 -0.35(-5.34%)
Aug 13, 2009 6.550 6.600 6.500 6.550 6,027 +0.15(+2.34%)
Aug 12, 2009 6.400 6.400 6.400 6.400 2,298 +0.00(+0.00%)
Aug 11, 2009 6.480 6.500 6.350 6.400 16,829 +0.05(+0.79%)
Aug 10, 2009 6.400 6.504 6.350 6.350 79,995 -0.20(-3.05%)
Aug 07, 2009 6.550 6.550 6.550 6.550 1,149 +0.10(+1.55%)
Aug 06, 2009 6.450 6.450 6.450 6.450 3,019 +0.00(+0.00%)
Aug 05, 2009 6.500 6.500 6.450 6.450 1,567 -0.15(-2.27%)
Aug 04, 2009 6.700 6.700 6.600 6.600 2,088 -0.20(-2.94%)
Aug 03, 2009 6.800 6.800 6.800 6.800 1,104 +0.00(+0.00%)
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%)
May 01, 2009 6.050 6.050 6.000 6.000 2,360 -0.05(-0.83%)
Apr 30, 2009 6.100 6.140 6.050 6.050 2,893 +0.50(+9.01%)
Apr 29, 2009 5.500 5.550 5.500 5.550 1,738 +0.25(+4.72%)
Apr 24, 2009 5.300 5.300 5.300 0 +0.35(+7.07%)
Apr 23, 2009 4.950 4.950 4.950 4.950 378 -0.65(-11.61%)
Apr 22, 2009 5.600 5.600 5.600 5.600 4,325 +0.30(+5.66%)
Apr 21, 2009 5.300 5.300 5.250 5.300 1,301 +0.20(+3.92%)
Apr 20, 2009 5.100 5.100 5.100 5.100 1,277 -0.15(-2.86%)
Apr 17, 2009 5.410 5.410 5.250 5.250 120,059 +0.05(+0.96%)
Apr 16, 2009 5.100 5.200 5.100 5.200 402 -0.05(-0.95%)
Apr 15, 2009 5.170 5.250 5.170 5.250 8,620 -0.05(-0.94%)
Apr 14, 2009 5.300 5.300 5.300 5.300 407 +0.40(+8.16%)
Apr 13, 2009 4.900 4.900 4.900 4.900 621 -0.05(-1.01%)
Apr 09, 2009 4.950 4.950 4.950 4.950 11,735 +0.30(+6.45%)
Apr 08, 2009 4.650 4.650 4.650 4.650 180 -0.10(-2.11%)
Apr 07, 2009 4.750 4.750 4.750 4.750 1,895 +0.00(+0.00%)
Apr 06, 2009 4.750 4.750 4.750 4.750 797 +0.10(+2.15%)
Apr 03, 2009 5.000 5.000 4.650 4.650 1,307 +0.15(+3.33%)
Apr 02, 2009 4.650 4.650 4.500 4.500 5,761 +0.15(+3.45%)
Apr 01, 2009 2.100 4.489 4.350 4.350 1,402 +0.05(+1.16%)
Mar 31, 2009 4.300 4.300 4.300 4.300 388 +0.10(+2.38%)
Mar 30, 2009 4.200 4.200 4.200 4.200 430 -0.30(-6.67%)
Mar 26, 2009 4.450 4.500 4.450 4.500 749 +0.15(+3.45%)
Mar 24, 2009 4.350 4.350 4.350 4.350 0 +0.05(+1.16%)
Mar 23, 2009 4.300 4.300 4.300 4.300 644 +0.15(+3.61%)
Mar 20, 2009 4.100 4.150 4.100 4.150 1,760 +0.05(+1.22%)
Mar 19, 2009 4.100 4.100 4.100 4.100 635 +0.00(+0.00%)
Mar 18, 2009 4.100 4.100 4.100 4.100 173 -0.05(-1.20%)
Mar 17, 2009 4.180 4.180 4.100 4.150 1,295 +0.17(+4.27%)
Mar 16, 2009 3.980 3.980 3.980 0 +0.00(+0.00%)
Mar 13, 2009 3.980 3.980 3.980 3.980 298 +0.23(+6.13%)
Mar 12, 2009 3.750 3.750 3.750 1,092 +0.00(+0.00%)
Mar 11, 2009 3.800 3.800 3.750 3.750 1,169 +0.00(+0.00%)
Mar 10, 2009 3.800 3.800 3.750 3.750 1,724 +0.05(+1.35%)
Mar 09, 2009 3.700 3.700 3.700 3.700 1,838 -0.25(-6.33%)
Mar 06, 2009 4.300 4.300 3.950 3.950 2,688 +0.00(+0.00%)
Mar 05, 2009 3.950 3.950 3.950 245 +0.00(+0.00%)
Mar 04, 2009 4.030 4.030 3.950 3.950 766 +0.15(+3.95%)
Feb 27, 2009 3.800 3.800 3.800 0 -0.10(-2.56%)
Feb 26, 2009 3.900 3.900 3.900 3.900 1,255 +0.05(+1.30%)
Feb 25, 2009 3.910 3.910 3.850 3.850 795 +0.05(+1.32%)
Feb 24, 2009 3.800 3.800 3.750 3.800 2,363 +0.10(+2.70%)
Feb 23, 2009 3.600 3.700 3.600 3.700 17,610 +0.00(+0.00%)
Feb 20, 2009 3.700 3.700 3.700 3.700 194 -0.05(-1.33%)
Feb 19, 2009 3.750 3.750 3.750 3.750 445 +0.15(+4.17%)
Feb 18, 2009 3.600 3.600 3.600 3.600 551 +0.10(+2.86%)
Feb 17, 2009 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 13, 2009 3.500 3.500 3.500 3.500 190 -0.26(-6.94%)
Feb 11, 2009 3.761 3.761 3.761 3.761 0 +0.00(+0.00%)
Feb 10, 2009 3.761 3.761 3.761 3.761 88,117 +0.01(+0.29%)
Feb 09, 2009 3.750 3.750 3.750 3.750 1,219 +0.15(+4.17%)
Feb 06, 2009 3.600 3.600 3.600 3.600 1,813 +0.15(+4.35%)
Feb 05, 2009 3.450 3.450 3.450 3.450 264 -0.15(-4.17%)
Feb 04, 2009 3.600 3.600 3.600 3.600 2,073 +0.10(+2.86%)
Feb 03, 2009 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 02, 2009 3.500 3.500 3.500 3.500 8,172 +0.20(+6.06%)
Jan 29, 2009 3.300 3.300 3.300 0 +0.00(+0.00%)
Jan 28, 2009 3.400 3.400 3.300 3.300 2,600 +0.20(+6.45%)
Jan 27, 2009 3.100 3.100 3.100 3.100 179 -0.15(-4.62%)
Jan 26, 2009 3.150 3.250 3.150 3.250 1,921 +0.05(+1.56%)
Jan 23, 2009 3.200 3.200 3.200 3.200 1,150 +0.00(+0.00%)
Jan 22, 2009 3.400 3.400 3.200 3.200 3,269 -0.20(-5.92%)
Jan 21, 2009 3.401 3.401 3.401 3.401 154 -0.10(-2.81%)
Jan 20, 2009 3.500 3.500 3.500 3.500 511 +0.00(+0.00%)
Jan 15, 2009 3.500 3.500 3.500 0 +0.00(+0.00%)
Jan 14, 2009 3.500 3.500 3.500 3.500 465 -0.10(-2.78%)
Jan 13, 2009 3.761 3.761 3.600 3.600 366 +0.10(+2.86%)
Jan 12, 2009 3.691 3.691 3.500 3.500 1,050 -0.30(-7.89%)
Jan 09, 2009 3.800 3.800 3.800 3.800 165 +0.00(+0.00%)
Jan 08, 2009 3.800 3.800 3.800 3.800 1,801 -0.45(-10.59%)
Jan 06, 2009 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 05, 2009 4.250 4.250 4.250 4.250 481 +0.85(+25.00%)
Dec 31, 2008 3.400 3.400 3.400 0 -0.10(-2.86%)
Dec 30, 2008 3.710 3.710 3.500 3.500 33,041 +0.00(+0.00%)
Dec 29, 2008 3.600 3.600 3.500 3.500 1,760 -0.14(-3.87%)
Dec 26, 2008 3.641 3.641 3.641 3.641 0 +0.00(+0.00%)
Dec 24, 2008 3.641 3.641 3.641 3.641 170 +0.04(+1.14%)
Dec 23, 2008 3.600 3.600 3.600 0 +0.00(+0.00%)
Dec 22, 2008 3.750 3.840 3.600 3.600 2,649 -0.50(-12.19%)
Dec 19, 2008 4.100 4.100 4.100 4.100 1,085 +0.25(+6.49%)
Dec 18, 2008 3.850 3.850 3.850 0 +0.00(+0.00%)
Dec 17, 2008 3.850 3.850 3.850 3.850 314 -0.55(-12.50%)
Dec 16, 2008 3.750 4.400 3.750 4.400 604 +0.65(+17.33%)
Dec 15, 2008 3.750 3.750 3.750 3.750 167 -0.20(-5.06%)
Dec 12, 2008 3.950 3.950 3.950 0 +0.00(+0.00%)
Dec 11, 2008 4.250 4.250 3.950 3.950 402 +0.45(+12.86%)
Dec 09, 2008 3.500 3.500 3.500 0 +0.00(+0.00%)
Dec 08, 2008 3.500 3.500 3.500 3.500 1,762 +0.21(+6.32%)
Dec 05, 2008 3.292 3.292 3.292 0 +0.00(+0.00%)
Dec 04, 2008 3.292 3.292 3.292 3.292 150 -0.26(-7.27%)
Dec 02, 2008 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Dec 01, 2008 3.550 3.550 3.550 3.550 247,506 -0.07(-1.93%)
Nov 28, 2008 3.620 3.620 3.620 3.620 352 +0.27(+8.06%)
Nov 26, 2008 3.200 3.350 3.200 3.350 708 +0.00(+0.00%)
Nov 25, 2008 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 24, 2008 3.250 3.350 3.250 3.350 473 +0.45(+15.52%)
Nov 21, 2008 2.900 2.900 2.900 389 +0.00(+0.00%)
Nov 20, 2008 2.957 2.957 2.900 2.900 1,038 -1.80(-38.30%)
Nov 10, 2008 4.700 4.700 4.700 0 +0.00(+0.00%)
Nov 07, 2008 4.000 4.700 4.000 4.700 461 -0.20(-4.08%)
Nov 06, 2008 4.900 4.900 4.900 0 +0.00(+0.00%)
Nov 05, 2008 4.900 4.900 4.900 4.900 362 +0.04(+0.87%)
Nov 04, 2008 4.858 4.858 4.858 4.858 231 +0.66(+15.66%)
Oct 29, 2008 4.200 4.200 4.200 0 +0.00(+0.00%)
Oct 28, 2008 4.200 4.200 4.200 4.200 589 -0.40(-8.67%)
Oct 24, 2008 4.598 4.598 4.598 0 +0.00(+0.00%)
Oct 23, 2008 4.598 4.598 4.598 4.598 539 +0.10(+2.19%)
Oct 22, 2008 4.500 4.500 4.500 173 +0.00(+0.00%)
Oct 21, 2008 4.500 5.000 4.500 4.500 936 -0.76(-14.40%)
Oct 20, 2008 5.257 5.257 5.257 5.257 1,662 +0.01(+0.13%)
Oct 16, 2008 5.250 5.250 5.250 0 +0.00(+0.00%)
Oct 15, 2008 5.250 5.250 5.250 5.250 774 -0.35(-6.25%)
Oct 14, 2008 5.850 5.600 5.600 5.600 268 -0.25(-4.27%)
Oct 13, 2008 5.850 5.850 5.850 5.850 15,297 +1.35(+30.00%)
Oct 10, 2008 4.500 4.500 4.500 4.500 2,201 -1.00(-18.18%)
Oct 09, 2008 5.500 5.500 5.500 5.500 494 +0.25(+4.76%)
Oct 08, 2008 5.250 5.250 4.750 5.250 425 -1.45(-21.64%)
Oct 06, 2008 6.700 6.700 6.700 6.700 1,685 +0.00(+0.00%)
Oct 03, 2008 6.700 6.700 6.700 6.700 838 -0.05(-0.74%)
Oct 02, 2008 6.750 6.750 6.750 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.