Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

9.576 +0.376 (+4.09%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Jun 28, 2007 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Jun 27, 2007 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Jun 26, 2007 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Jun 25, 2007 18.60 18.60 18.31 18.60 7,000 +0.06(+0.32%)
Jun 22, 2007 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Jun 21, 2007 18.54 18.54 18.54 18.54 610 +2.88(+18.39%)
Jun 20, 2007 15.66 15.66 15.66 15.66 0 +0.00(+0.00%)
Jun 19, 2007 15.66 15.66 15.66 15.66 0 +0.00(+0.00%)
Jun 18, 2007 15.66 17.75 16.50 15.66 1,560 +0.00(+0.00%)
Jun 15, 2007 15.66 17.35 17.35 15.66 606 +0.00(+0.00%)
Jun 14, 2007 15.66 17.30 17.30 15.66 7,730 +0.00(+0.00%)
Jun 13, 2007 15.66 16.50 16.10 15.66 889 +0.00(+0.00%)
Jun 12, 2007 15.66 15.66 15.66 15.66 0 +0.00(+0.00%)
Jun 11, 2007 15.66 15.66 15.66 15.66 0 +0.00(+0.00%)
Jun 08, 2007 15.66 15.66 15.66 15.66 9,498 +0.16(+1.03%)
Jun 07, 2007 15.50 15.50 15.50 15.50 200 -0.05(-0.32%)
Jun 06, 2007 15.55 15.55 15.55 15.55 300 +0.50(+3.33%)
Jun 05, 2007 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jun 04, 2007 15.05 15.17 14.90 15.05 129,760 +0.11(+0.73%)
Jun 01, 2007 14.94 14.94 14.85 14.94 30,000 +0.44(+3.03%)
May 31, 2007 14.50 15.00 14.50 14.50 61,940 +0.00(+0.00%)
May 30, 2007 14.50 14.57 14.50 14.50 4,461 +0.25(+1.75%)
May 29, 2007 14.25 14.25 14.25 14.25 135 +0.00(+0.00%)
May 25, 2007 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
May 24, 2007 14.25 14.25 14.25 14.25 413 +0.00(+0.00%)
May 23, 2007 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
May 22, 2007 14.10 14.50 14.25 14.25 2,000 +0.15(+1.06%)
May 21, 2007 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
May 18, 2007 14.10 14.10 14.10 14.10 1,800 -0.40(-2.76%)
May 17, 2007 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
May 16, 2007 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
May 15, 2007 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
May 14, 2007 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
May 11, 2007 14.50 14.55 14.50 14.50 37,295 +0.10(+0.69%)
May 10, 2007 14.40 14.60 14.40 14.40 649 +0.15(+1.05%)
May 09, 2007 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
May 08, 2007 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
May 07, 2007 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
May 04, 2007 14.25 14.50 14.25 14.25 708 -0.75(-5.00%)
May 03, 2007 15.00 15.00 14.95 15.00 2,405 +0.50(+3.45%)
May 02, 2007 14.50 14.50 14.50 14.50 3,000 +1.50(+11.54%)
May 01, 2007 13.00 13.10 13.00 13.00 5,226 -0.50(-3.70%)
Apr 30, 2007 13.50 13.50 13.50 13.50 2,100 +0.75(+5.88%)
Apr 27, 2007 13.30 12.75 12.75 12.75 480 -0.55(-4.14%)
Apr 26, 2007 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Apr 25, 2007 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Apr 24, 2007 13.30 13.30 13.30 13.30 13,359 +0.55(+4.31%)
Apr 23, 2007 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Apr 20, 2007 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Apr 19, 2007 12.90 13.10 12.75 12.75 1,513 -0.15(-1.16%)
Apr 18, 2007 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Apr 17, 2007 12.90 13.45 12.90 12.90 26,840 -0.47(-3.52%)
Apr 16, 2007 13.37 13.37 13.37 13.37 49,500 +1.87(+16.26%)
Apr 13, 2007 11.50 11.50 11.50 11.50 764 -2.00(-14.81%)
Apr 12, 2007 13.50 13.65 13.50 13.50 3,698 -0.10(-0.74%)
Apr 11, 2007 13.60 13.60 13.60 13.60 228 -0.65(-4.56%)
Apr 10, 2007 14.25 14.25 14.25 14.25 590 +1.15(+8.78%)
Apr 09, 2007 13.10 14.00 13.10 13.10 940 -1.15(-8.07%)
Apr 05, 2007 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
Apr 04, 2007 14.25 14.25 14.25 14.25 375 +1.25(+9.62%)
Apr 03, 2007 13.00 13.00 13.00 13.00 1,154 -0.40(-2.99%)
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.