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, 2021 7.470 7.470 7.290 7.370 55,837 -0.04(-0.56%)
Nov 29, 2021 7.430 7.810 7.350 7.412 55,395 -0.01(-0.11%)
Nov 26, 2021 7.500 7.500 7.360 7.420 41,071 -0.14(-1.85%)
Nov 24, 2021 7.570 7.600 7.490 7.560 56,151 -0.01(-0.13%)
Nov 23, 2021 7.700 7.700 7.480 7.570 98,578 -0.11(-1.43%)
Nov 22, 2021 7.700 7.760 7.650 7.680 87,799 +0.00(+0.00%)
Nov 19, 2021 7.650 7.770 7.640 7.680 75,020 +0.01(+0.13%)
Nov 18, 2021 7.800 7.680 7.660 7.670 81,339 -0.08(-1.03%)
Nov 17, 2021 7.800 7.870 7.750 7.750 56,395 -0.06(-0.77%)
Nov 16, 2021 7.900 8.000 7.720 7.810 99,574 -0.06(-0.80%)
Nov 15, 2021 7.950 7.980 7.850 7.873 95,357 -0.06(-0.73%)
Nov 12, 2021 7.800 8.000 7.780 7.931 69,038 +0.14(+1.80%)
Nov 11, 2021 7.990 7.990 7.750 7.790 63,815 -0.03(-0.38%)
Nov 10, 2021 7.980 7.820 7.820 57,133 -0.02(-0.23%)
Nov 09, 2021 7.830 7.855 7.750 7.838 66,536 +0.07(+0.88%)
Nov 08, 2021 7.800 7.830 7.750 7.770 141,205 -0.15(-1.89%)
Nov 05, 2021 7.850 7.920 7.830 7.920 93,198 +0.07(+0.89%)
Nov 04, 2021 7.790 7.905 7.760 7.850 91,628 +0.05(+0.64%)
Nov 03, 2021 7.750 7.880 7.740 7.800 37,007 +0.02(+0.21%)
Nov 02, 2021 7.850 7.850 7.720 7.784 81,751 -0.05(-0.59%)
Nov 01, 2021 7.800 7.830 7.750 7.830 127,436 +0.00(+0.00%)
Oct 29, 2021 7.910 7.910 7.780 7.830 56,665 -0.08(-1.07%)
Oct 28, 2021 7.880 7.970 7.880 7.915 74,003 +0.04(+0.44%)
Oct 27, 2021 7.930 7.930 7.880 7.880 215,399 -0.04(-0.51%)
Oct 26, 2021 7.910 7.920 96,896 +0.04(+0.51%)
Oct 25, 2021 7.780 7.900 7.780 7.880 67,675 +0.09(+1.16%)
Oct 22, 2021 7.830 7.849 7.740 7.790 68,271 +0.01(+0.08%)
Oct 21, 2021 7.790 7.939 7.770 7.784 65,365 +0.01(+0.17%)
Oct 20, 2021 7.800 7.820 7.720 7.770 65,243 -0.05(-0.64%)
Oct 19, 2021 7.750 7.870 7.720 7.820 73,917 -0.03(-0.38%)
Oct 18, 2021 7.700 7.870 7.700 7.850 90,920 +0.06(+0.77%)
Oct 15, 2021 7.780 7.850 7.520 7.790 102,096 +0.21(+2.77%)
Oct 14, 2021 7.600 7.690 7.580 7.580 85,490 +0.00(+0.00%)
Oct 13, 2021 7.600 7.650 7.540 7.580 54,493 +0.09(+1.20%)
Oct 12, 2021 7.740 7.750 7.458 7.490 99,557 -0.30(-3.85%)
Oct 11, 2021 7.850 7.860 7.750 7.790 47,881 +0.04(+0.52%)
Oct 08, 2021 7.670 7.780 7.660 7.750 92,819 +0.15(+1.97%)
Oct 07, 2021 7.490 7.700 7.460 7.600 114,019 +0.20(+2.70%)
Oct 06, 2021 7.280 7.420 7.270 7.400 50,033 +0.04(+0.54%)
Oct 05, 2021 7.280 7.450 7.270 7.360 118,382 +0.09(+1.24%)
Oct 04, 2021 7.400 7.550 7.250 7.270 71,155 -0.26(-3.45%)
Oct 01, 2021 7.390 7.610 7.390 7.530 75,773 -0.02(-0.26%)
Sep 30, 2021 7.530 7.650 7.530 7.550 44,554 +0.04(+0.53%)
Sep 29, 2021 7.555 7.700 7.500 7.511 45,068 -0.12(-1.57%)
Sep 28, 2021 7.770 7.770 7.500 7.630 106,396 -0.15(-1.93%)
Sep 27, 2021 7.740 7.850 7.740 7.780 61,703 +0.03(+0.38%)
Sep 24, 2021 8.020 8.020 7.590 7.751 50,659 -0.03(-0.38%)
Sep 23, 2021 7.630 7.830 7.630 7.780 57,901 -0.02(-0.26%)
Sep 22, 2021 7.830 7.830 7.710 7.800 73,646 +0.08(+1.02%)
Sep 21, 2021 7.710 7.800 7.700 7.721 122,175 +0.18(+2.40%)
Sep 20, 2021 7.750 7.770 7.500 7.540 127,394 -0.23(-2.96%)
Sep 17, 2021 7.820 7.850 7.750 7.770 35,164 -0.04(-0.52%)
Sep 16, 2021 7.690 7.860 7.690 7.811 42,735 -0.04(-0.50%)
Sep 15, 2021 7.735 7.990 7.735 7.850 62,807 +0.08(+1.09%)
Sep 14, 2021 7.715 7.850 7.670 7.765 44,401 -0.02(-0.19%)
Sep 13, 2021 7.860 7.860 7.700 7.780 86,404 -0.08(-0.95%)
Sep 10, 2021 7.815 7.930 7.790 7.855 63,184 -0.01(-0.19%)
Sep 09, 2021 7.700 7.995 7.690 7.870 183,650 +0.18(+2.34%)
Sep 08, 2021 7.860 7.860 7.650 7.690 94,680 -0.14(-1.85%)
Sep 07, 2021 7.995 8.020 7.790 7.835 109,638 -0.25(-3.03%)
Sep 03, 2021 7.990 8.100 7.880 8.080 75,692 +0.11(+1.32%)
Sep 02, 2021 8.000 8.050 7.935 7.975 79,412 +0.03(+0.44%)
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.