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 30, 2018 6.400 6.400 6.400 0 -0.09(-1.35%)
Jan 29, 2018 6.450 6.488 6.450 6.488 670 +0.04(+0.58%)
Jan 26, 2018 6.450 6.450 6.450 6.450 225 +0.05(+0.78%)
Jan 25, 2018 6.510 6.510 6.400 6.400 1,527 -0.14(-2.19%)
Jan 24, 2018 6.543 6.543 6.543 6.543 129,840 +0.03(+0.51%)
Jan 23, 2018 6.470 6.622 6.470 6.510 1,798 +0.04(+0.62%)
Jan 22, 2018 6.630 6.630 6.470 6.470 711 -0.18(-2.66%)
Jan 19, 2018 6.649 6.649 6.647 6.647 11,326 +0.14(+2.10%)
Jan 18, 2018 6.490 6.510 6.420 6.510 1,637 +0.09(+1.40%)
Jan 17, 2018 6.418 6.420 6.418 6.420 479 +0.16(+2.57%)
Jan 16, 2018 6.170 6.259 6.170 6.259 1,300 +0.08(+1.28%)
Jan 11, 2018 6.180 6.180 6.180 0 -0.05(-0.80%)
Jan 10, 2018 6.230 6.230 6.230 6.230 1,143 +0.22(+3.70%)
Jan 08, 2018 6.008 6.008 6.008 41 -0.15(-2.44%)
Jan 05, 2018 6.131 6.250 6.131 6.158 1,675 -0.07(-1.15%)
Jan 04, 2018 6.147 6.229 6.147 6.229 40,356 -0.19(-2.97%)
Jan 03, 2018 6.390 6.420 6.390 6.420 1,147 +0.22(+3.55%)
Dec 29, 2017 6.200 6.200 6.200 0 +0.19(+3.16%)
Dec 26, 2017 6.010 6.010 6.010 0 -0.15(-2.44%)
Dec 20, 2017 6.160 6.160 6.160 38 -0.14(-2.22%)
Dec 18, 2017 6.300 6.300 6.300 0 +0.12(+1.86%)
Dec 15, 2017 6.185 6.185 6.185 6.185 240 +0.10(+1.72%)
Dec 13, 2017 6.080 6.080 6.080 0 +0.06(+1.00%)
Dec 12, 2017 6.020 6.020 6.020 6.020 500 -0.23(-3.68%)
Dec 11, 2017 6.200 6.250 6.200 6.250 2,045 +0.00(+0.00%)
Dec 08, 2017 6.250 6.250 6.250 6.250 1,500 -0.06(-0.95%)
Dec 06, 2017 6.310 6.310 6.310 0 +0.11(+1.77%)
Dec 05, 2017 6.430 6.430 6.100 6.200 7,967 -0.35(-5.42%)
Dec 04, 2017 6.713 6.713 6.555 6.555 220 -0.31(-4.45%)
Dec 01, 2017 6.860 6.860 6.860 6.860 1,024 +0.06(+0.88%)
Nov 30, 2017 6.920 6.920 6.800 6.800 1,150 -0.23(-3.27%)
Nov 29, 2017 6.990 7.080 6.800 7.030 4,900 +0.11(+1.59%)
Nov 28, 2017 6.850 6.920 6.850 6.920 1,540 +0.26(+3.90%)
Nov 27, 2017 6.710 6.710 6.660 6.660 38,382 -0.09(-1.33%)
Nov 22, 2017 6.750 6.750 6.750 0 -0.13(-1.89%)
Nov 21, 2017 6.945 6.945 6.880 6.880 800 -0.19(-2.69%)
Nov 20, 2017 7.200 7.200 6.990 7.070 2,655 -0.07(-1.05%)
Nov 17, 2017 6.980 7.145 6.980 7.145 640 +0.28(+4.15%)
Nov 15, 2017 6.860 6.860 6.860 3 -0.08(-1.19%)
Nov 14, 2017 7.100 7.100 6.942 6.942 2,240 -0.16(-2.22%)
Nov 13, 2017 7.009 7.100 7.009 7.100 1,335 +0.05(+0.71%)
Nov 10, 2017 7.050 7.050 7.050 7.050 400 -0.32(-4.34%)
Nov 09, 2017 7.070 7.370 7.070 7.370 1,587 -0.07(-0.94%)
Nov 08, 2017 7.460 7.460 7.440 7.440 2,331 -0.32(-4.12%)
Nov 03, 2017 7.760 7.760 7.760 0 +0.24(+3.19%)
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.