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 )

8.948 +0.052 (+0.58%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 18, 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 (%)
Nov 30, 2020 5.890 5.890 5.800 5.810 119,925 -0.01(-0.19%)
Nov 27, 2020 5.950 5.950 5.810 5.821 78,700 -0.03(-0.49%)
Nov 25, 2020 5.920 5.920 5.850 5.850 96,800 -0.08(-1.35%)
Nov 24, 2020 5.900 5.980 5.880 5.930 155,410 +0.04(+0.76%)
Nov 23, 2020 5.790 5.900 5.790 5.885 144,695 +0.07(+1.20%)
Nov 20, 2020 5.810 5.841 5.710 5.815 50,200 +0.04(+0.61%)
Nov 19, 2020 5.820 5.830 5.700 5.780 75,556 -0.09(-1.53%)
Nov 18, 2020 5.760 5.900 5.760 5.870 103,862 +0.08(+1.38%)
Nov 17, 2020 5.735 5.850 5.710 5.790 83,276 +0.04(+0.70%)
Nov 16, 2020 5.710 5.800 5.710 5.750 96,718 +0.10(+1.77%)
Nov 13, 2020 5.615 5.700 5.600 5.650 94,100 +0.03(+0.53%)
Nov 12, 2020 5.700 5.700 5.620 5.620 109,583 -0.09(-1.66%)
Nov 11, 2020 5.670 5.720 5.640 5.715 65,567 +0.06(+1.09%)
Nov 10, 2020 5.670 5.750 5.610 5.654 92,878 -0.02(-0.29%)
Nov 09, 2020 5.690 5.750 5.640 5.670 167,125 +0.11(+1.98%)
Nov 06, 2020 5.530 5.626 5.520 5.560 90,700 -0.02(-0.32%)
Nov 05, 2020 5.740 5.740 5.540 5.578 109,357 +0.03(+0.50%)
Nov 04, 2020 5.550 5.560 5.460 5.550 103,220 -0.02(-0.36%)
Nov 03, 2020 5.535 5.590 5.488 5.570 66,024 +0.11(+2.01%)
Nov 02, 2020 5.525 5.560 5.430 5.460 91,523 +0.17(+3.12%)
Oct 30, 2020 5.375 5.460 5.200 5.295 264,000 -0.24(-4.25%)
Oct 29, 2020 5.450 5.550 5.450 5.530 91,791 +0.07(+1.28%)
Oct 28, 2020 5.520 5.550 5.460 5.460 196,591 -0.22(-3.81%)
Oct 27, 2020 5.680 5.720 5.610 5.676 92,603 +0.01(+0.19%)
Oct 26, 2020 5.650 5.760 5.650 5.665 182,820 -0.08(-1.48%)
Oct 23, 2020 5.780 5.790 5.680 5.750 145,100 -0.02(-0.35%)
Oct 22, 2020 5.740 5.830 5.740 5.770 157,727 +0.06(+1.05%)
Oct 21, 2020 5.760 5.770 5.700 5.710 269,887 -0.09(-1.53%)
Oct 20, 2020 5.770 5.820 5.730 5.799 84,822 +0.02(+0.33%)
Oct 19, 2020 5.660 5.830 5.660 5.780 179,079 +0.19(+3.40%)
Oct 16, 2020 5.480 5.600 5.480 5.590 125,900 +0.11(+2.01%)
Oct 15, 2020 5.490 5.520 5.420 5.480 132,772 +0.00(+0.00%)
Oct 14, 2020 5.500 5.550 5.470 5.480 79,530 -0.07(-1.26%)
Oct 13, 2020 5.620 5.620 5.500 5.550 74,931 +0.00(+0.00%)
Oct 12, 2020 5.630 5.630 5.510 5.550 82,896 +0.05(+0.91%)
Oct 09, 2020 5.500 5.580 5.480 5.500 118,700 -0.02(-0.37%)
Oct 08, 2020 5.480 5.550 5.440 5.521 118,095 +0.06(+1.11%)
Oct 07, 2020 5.465 5.540 5.450 5.460 126,946 -0.04(-0.73%)
Oct 06, 2020 5.560 5.560 5.460 5.500 124,456 -0.04(-0.72%)
Oct 05, 2020 5.420 5.590 5.420 5.540 182,030 +0.12(+2.21%)
Oct 02, 2020 5.380 5.430 5.360 5.420 94,500 +0.03(+0.56%)
Oct 01, 2020 5.420 5.440 5.380 5.390 128,728 -0.01(-0.19%)
Sep 30, 2020 5.375 5.450 5.330 5.400 158,158 +0.00(+0.00%)
Sep 29, 2020 5.290 5.450 5.290 5.400 114,657 -0.02(-0.37%)
Sep 28, 2020 5.385 5.450 5.340 5.420 197,155 +0.22(+4.23%)
Sep 25, 2020 5.150 5.250 5.020 5.200 181,600 -0.05(-0.95%)
Sep 24, 2020 5.270 5.280 5.160 5.250 160,750 -0.10(-1.87%)
Sep 23, 2020 5.390 5.390 5.260 5.350 174,216 -0.07(-1.29%)
Sep 22, 2020 5.350 5.439 5.320 5.420 113,202 +0.07(+1.31%)
Sep 21, 2020 5.350 5.450 5.320 5.350 159,070 -0.08(-1.47%)
Sep 18, 2020 5.380 5.500 5.380 5.430 91,900 -0.05(-0.91%)
Sep 17, 2020 5.470 5.480 5.425 5.480 104,002 -0.04(-0.72%)
Sep 16, 2020 5.450 5.550 5.450 5.520 89,026 +0.01(+0.25%)
Sep 15, 2020 5.520 5.550 5.470 5.506 116,924 -0.01(-0.25%)
Sep 14, 2020 5.520 5.560 5.420 5.520 156,610 -0.02(-0.36%)
Sep 11, 2020 5.440 5.650 5.400 5.540 359,800 +0.10(+1.84%)
Sep 10, 2020 5.480 5.500 5.420 5.440 138,812 -0.05(-0.91%)
Sep 09, 2020 5.395 5.490 5.395 5.490 147,934 +0.10(+1.86%)
Sep 08, 2020 5.370 5.440 5.300 5.390 205,558 +0.09(+1.70%)
Sep 04, 2020 5.410 5.420 5.250 5.300 121,300 -0.02(-0.38%)
Sep 03, 2020 5.560 5.580 5.270 5.320 178,144 -0.13(-2.39%)
Sep 02, 2020 5.310 5.460 5.280 5.450 182,864 +0.14(+2.64%)
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.