Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

6.320 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 9.540 9.140 9.000 9.000 420 -0.75(-7.69%)
Apr 29, 2004 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Apr 28, 2004 8.600 9.750 9.750 9.750 270 +1.15(+13.37%)
Apr 27, 2004 10.24 8.600 8.600 8.600 800 -1.64(-16.02%)
Apr 26, 2004 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Apr 23, 2004 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Apr 22, 2004 10.16 10.24 10.24 10.24 1,470 +0.08(+0.79%)
Apr 21, 2004 10.06 10.16 10.16 10.16 46,100 +0.10(+0.99%)
Apr 20, 2004 9.950 10.06 10.06 10.06 4,500 +0.11(+1.11%)
Apr 19, 2004 9.400 9.950 9.950 9.950 320 +0.55(+5.85%)
Apr 16, 2004 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Apr 15, 2004 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Apr 14, 2004 10.09 9.400 9.400 9.400 4,030 -0.69(-6.84%)
Apr 13, 2004 9.950 10.09 10.09 10.09 690 +0.14(+1.41%)
Apr 12, 2004 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 08, 2004 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 07, 2004 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 06, 2004 9.890 9.950 9.950 9.950 340 +0.06(+0.61%)
Apr 05, 2004 9.890 9.890 9.890 9.890 0 +0.00(+0.00%)
Apr 02, 2004 9.700 9.930 9.890 9.890 278,440 +0.19(+1.96%)
Apr 01, 2004 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Mar 31, 2004 9.250 9.700 9.700 9.700 390 +0.45(+4.86%)
Mar 30, 2004 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Mar 29, 2004 9.590 9.840 9.250 9.250 155,366 -0.34(-3.55%)
Mar 26, 2004 9.500 9.590 9.590 9.590 980 +0.09(+0.95%)
Mar 25, 2004 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Mar 24, 2004 9.250 9.500 9.500 9.500 160 +0.25(+2.70%)
Mar 23, 2004 8.700 9.250 9.090 9.250 1,770 +0.55(+6.32%)
Mar 22, 2004 9.350 8.750 8.700 8.700 630 -0.65(-6.95%)
Mar 19, 2004 9.300 9.350 9.350 9.350 500 +0.05(+0.54%)
Mar 18, 2004 8.950 9.300 9.300 9.300 40,150 +0.35(+3.91%)
Mar 17, 2004 8.800 8.950 8.950 8.950 200,100 +0.15(+1.70%)
Mar 16, 2004 8.990 8.840 8.800 8.800 720 -0.19(-2.11%)
Mar 15, 2004 8.990 8.990 8.990 8.990 0 +0.00(+0.00%)
Mar 12, 2004 8.990 8.990 8.990 8.990 3,890 +0.00(+0.00%)
Mar 11, 2004 9.000 8.990 8.990 8.990 3,890 -0.01(-0.11%)
Mar 10, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 09, 2004 9.240 9.000 9.000 9.000 400 -0.24(-2.60%)
Mar 08, 2004 9.000 9.240 9.240 9.240 270 -0.58(-5.95%)
Mar 05, 2004 9.825 9.835 9.825 9.825 61,440 +0.00(+0.00%)
Mar 04, 2004 9.825 9.825 9.825 9.825 0 +0.00(+0.00%)
Mar 03, 2004 9.825 9.825 9.825 9.825 0 +0.00(+0.00%)
Mar 02, 2004 9.825 9.825 9.825 9.825 61,440 +0.00(+0.00%)
Mar 01, 2004 9.740 9.835 9.825 9.825 120,000 +0.36(+3.86%)
Feb 27, 2004 9.460 9.460 9.460 9.460 18,040 +0.00(+0.00%)
Feb 26, 2004 9.600 9.460 9.460 9.460 18,040 -0.14(-1.46%)
Feb 25, 2004 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Feb 24, 2004 9.816 9.600 9.600 9.600 1,400 -0.22(-2.20%)
Feb 23, 2004 9.816 9.816 9.816 9.816 0 +0.03(+0.27%)
Feb 20, 2004 9.790 9.790 9.790 9.790 0 +0.00(+0.00%)
Feb 19, 2004 9.790 9.790 9.790 9.790 0 +0.39(+4.15%)
Feb 18, 2004 9.400 9.400 9.400 9.400 1,980 +0.00(+0.00%)
Feb 17, 2004 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Feb 13, 2004 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Feb 12, 2004 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Feb 11, 2004 9.990 9.400 9.400 9.400 1,980 -0.59(-5.91%)
Feb 10, 2004 9.990 9.990 9.990 9.990 0 +0.00(+0.00%)
Feb 09, 2004 9.750 9.990 9.990 9.990 19,600 +0.24(+2.46%)
Feb 06, 2004 9.340 9.750 9.750 9.750 2,530 +0.41(+4.39%)
Feb 05, 2004 9.340 9.340 9.340 9.340 0 +0.00(+0.00%)
Feb 04, 2004 9.450 9.340 9.340 9.340 390 -0.11(-1.16%)
Feb 03, 2004 9.450 9.450 9.450 9.450 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.