Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

9.550 +0.350 (+3.80%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 11.25 11.25 11.25 11.25 963 -0.25(-2.17%)
Apr 29, 2008 11.50 11.50 11.50 11.50 382 +0.00(+0.00%)
Apr 28, 2008 11.50 11.50 11.50 11.50 722 +0.25(+2.22%)
Apr 25, 2008 11.00 11.25 11.25 11.25 398 +0.25(+2.27%)
Apr 24, 2008 11.00 11.00 11.00 11.00 516 -1.25(-10.20%)
Apr 23, 2008 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Apr 22, 2008 12.25 12.25 12.25 12.25 485 -0.24(-1.92%)
Apr 21, 2008 12.49 12.49 12.49 12.49 0 +0.00(+0.00%)
Apr 18, 2008 12.49 12.49 12.49 12.49 0 +0.00(+0.00%)
Apr 17, 2008 12.49 12.49 12.45 12.49 5,924 +0.49(+4.08%)
Apr 16, 2008 12.00 12.00 12.00 12.00 1,212 +0.20(+1.69%)
Apr 15, 2008 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Apr 14, 2008 11.00 11.80 11.80 11.80 275 +0.80(+7.27%)
Apr 11, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Apr 10, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Apr 09, 2008 11.00 11.00 11.00 11.00 374 -0.93(-7.80%)
Apr 08, 2008 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Apr 07, 2008 11.93 11.93 11.93 11.93 9,200 +0.53(+4.65%)
Apr 04, 2008 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Apr 03, 2008 11.40 11.40 11.40 11.40 242 -0.35(-2.98%)
Apr 02, 2008 11.40 11.75 11.75 11.75 121 +0.35(+3.07%)
Apr 01, 2008 10.75 11.40 11.40 11.40 14,404 +0.65(+6.05%)
Mar 31, 2008 10.75 10.75 10.75 10.75 751 -0.85(-7.33%)
Mar 28, 2008 11.80 11.60 10.90 11.60 1,134 -0.20(-1.69%)
Mar 27, 2008 11.00 11.80 11.80 11.80 13,000 +0.80(+7.27%)
Mar 26, 2008 12.90 11.00 11.00 11.00 120 +0.20(+1.85%)
Mar 25, 2008 2.900 10.80 10.80 10.80 51 +0.00(+0.00%)
Mar 24, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Mar 21, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Mar 20, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Mar 19, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Mar 18, 2008 11.00 10.80 10.80 10.80 240 -0.20(-1.82%)
Mar 17, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 14, 2008 11.00 11.00 11.00 11.00 32,282 +0.00(+0.00%)
Mar 13, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 12, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 11, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 10, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 07, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 06, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 05, 2008 11.00 11.00 11.00 11.00 403 +0.00(+0.00%)
Mar 04, 2008 11.00 11.00 11.00 11.00 2,664 -0.40(-3.51%)
Mar 03, 2008 11.40 11.40 11.40 11.40 2,500 +0.40(+3.64%)
Feb 29, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Feb 28, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Feb 27, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Feb 26, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Feb 25, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Feb 22, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Feb 21, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Feb 20, 2008 10.95 11.00 11.00 11.00 120 +0.05(+0.46%)
Feb 19, 2008 10.00 10.95 10.95 10.95 1,076 +0.95(+9.50%)
Feb 18, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Feb 15, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Feb 14, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Feb 13, 2008 10.00 10.00 10.00 10.00 1,500 -0.25(-2.44%)
Feb 12, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Feb 11, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Feb 08, 2008 10.25 10.25 10.25 10.25 722 -0.28(-2.61%)
Feb 07, 2008 10.25 10.53 10.53 10.53 21,843 +0.28(+2.68%)
Feb 06, 2008 10.25 10.25 10.25 10.25 119 +0.50(+5.13%)
Feb 05, 2008 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Feb 04, 2008 9.750 9.750 9.750 9.750 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.