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 (%)
Jan 26, 2010 9.150 9.150 9.150 9.150 0 +0.65(+7.65%)
Jan 22, 2010 8.500 8.500 8.500 0 -0.90(-9.57%)
Jan 21, 2010 9.400 9.400 9.400 9.400 309 -0.15(-1.57%)
Jan 20, 2010 9.550 9.550 9.550 9.550 674 -0.45(-4.50%)
Jan 19, 2010 9.700 10.00 9.700 10.00 1,064 +0.50(+5.26%)
Jan 15, 2010 9.500 9.500 9.500 0 -0.50(-5.00%)
Jan 14, 2010 9.700 10.00 9.700 10.00 2,115 +0.25(+2.56%)
Jan 13, 2010 9.500 9.750 9.500 9.750 4,331 -0.05(-0.51%)
Jan 11, 2010 9.800 9.800 9.800 0 +0.30(+3.16%)
Jan 07, 2010 9.500 9.500 9.500 0 -0.25(-2.56%)
Jan 06, 2010 9.750 9.750 9.750 9.750 2,248 -0.15(-1.52%)
Jan 05, 2010 9.900 9.900 9.900 9.900 804 +0.00(+0.00%)
Jan 04, 2010 9.900 9.900 9.900 9.900 694 +0.65(+7.03%)
Dec 31, 2009 9.250 9.250 9.250 0 -0.65(-6.57%)
Dec 30, 2009 9.850 9.900 9.850 9.900 2,200 -0.10(-1.00%)
Dec 29, 2009 9.350 10.00 9.350 10.00 730 +0.60(+6.38%)
Dec 28, 2009 9.400 9.400 9.400 9.400 106,900 +0.00(+0.00%)
Dec 24, 2009 9.400 9.400 9.400 9.400 490 +0.10(+1.08%)
Dec 23, 2009 9.100 9.300 9.100 9.300 6,376 +0.40(+4.49%)
Dec 22, 2009 8.900 8.900 8.900 8.900 1,236 +0.20(+2.30%)
Dec 17, 2009 8.700 8.700 8.700 8.700 0 -0.05(-0.57%)
Dec 16, 2009 8.800 9.050 8.750 8.750 2,935 -0.08(-0.91%)
Dec 15, 2009 8.910 8.910 8.830 8.830 103,737 +0.13(+1.49%)
Dec 11, 2009 8.700 8.700 8.700 8.700 0 -0.17(-1.92%)
Dec 10, 2009 8.750 8.870 8.750 8.870 9,486 +0.22(+2.54%)
Dec 08, 2009 8.650 8.650 8.650 8.650 0 -0.15(-1.70%)
Dec 07, 2009 9.250 9.250 8.800 8.800 20,175 +0.20(+2.33%)
Dec 04, 2009 8.650 8.650 8.500 8.600 2,709 -0.05(-0.58%)
Dec 03, 2009 8.650 8.650 8.650 8.650 2,914 -0.10(-1.14%)
Dec 02, 2009 8.750 8.750 8.750 8.750 600 +0.00(+0.00%)
Dec 01, 2009 8.750 8.750 8.750 8.750 3,382 +0.25(+2.94%)
Nov 30, 2009 8.500 8.500 8.500 8.500 561 -0.15(-1.73%)
Nov 24, 2009 8.650 8.650 8.650 0 +0.25(+2.98%)
Nov 20, 2009 8.400 8.400 8.400 0 -0.35(-4.00%)
Nov 19, 2009 8.750 8.750 8.750 8.750 800 -0.35(-3.85%)
Nov 18, 2009 9.100 9.100 9.100 9.100 2,000 +0.25(+2.82%)
Nov 17, 2009 8.900 8.900 8.850 8.850 704 -0.35(-3.80%)
Nov 16, 2009 8.800 9.200 8.800 9.200 18,307 +1.00(+12.20%)
Nov 13, 2009 8.200 8.200 8.200 8.200 116 +0.00(+0.00%)
Nov 11, 2009 8.200 8.200 8.200 8.200 0 -0.15(-1.80%)
Nov 10, 2009 8.350 8.350 8.350 8.350 166 +0.30(+3.73%)
Nov 06, 2009 8.050 8.050 8.050 8.050 0 -0.10(-1.23%)
Nov 05, 2009 8.100 8.270 8.100 8.150 9,569 +0.05(+0.62%)
Nov 04, 2009 8.100 8.100 8.100 8.100 2,728 +0.25(+3.18%)
Nov 03, 2009 7.850 7.970 7.850 7.850 6,965 -0.05(-0.63%)
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.