Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hon Hai Precision Industry Ltd (OP: HNHPF )

8.948 +0.052 (+0.58%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.500 5.540 5.350 5.420 175,000 -0.15(-2.69%)
Jan 30, 2020 5.625 5.650 5.500 5.570 360,270 -0.44(-7.32%)
Jan 29, 2020 6.030 6.080 6.010 6.010 54,916 +0.01(+0.13%)
Jan 28, 2020 5.980 6.040 5.910 6.002 69,435 +0.02(+0.37%)
Jan 27, 2020 6.020 6.040 5.880 5.980 238,780 -0.18(-2.92%)
Jan 24, 2020 6.230 6.230 6.120 6.160 97,900 -0.07(-1.12%)
Jan 23, 2020 6.150 6.230 6.130 6.230 116,745 +0.01(+0.14%)
Jan 22, 2020 6.175 6.230 6.150 6.221 131,009 +0.08(+1.32%)
Jan 21, 2020 6.150 6.200 6.100 6.140 144,088 +0.01(+0.16%)
Jan 17, 2020 6.170 6.220 6.100 6.130 150,900 +0.09(+1.49%)
Jan 16, 2020 6.040 6.076 6.010 6.040 68,766 +0.00(+0.00%)
Jan 15, 2020 6.080 6.080 6.010 6.040 123,482 +0.00(+0.00%)
Jan 14, 2020 6.060 6.080 6.010 6.040 106,432 +0.00(+0.00%)
Jan 13, 2020 6.030 6.060 5.970 6.040 98,316 +0.03(+0.50%)
Jan 10, 2020 5.930 6.030 5.930 6.010 104,600 +0.14(+2.39%)
Jan 09, 2020 5.920 5.980 5.844 5.870 143,000 -0.04(-0.59%)
Jan 08, 2020 5.940 5.940 5.840 5.905 211,194 -0.13(-2.24%)
Jan 07, 2020 6.060 6.070 6.000 6.040 141,504 -0.06(-0.98%)
Jan 06, 2020 6.110 6.110 6.020 6.100 144,989 -0.06(-0.97%)
Jan 03, 2020 6.200 6.200 6.130 6.160 191,900 -0.04(-0.65%)
Jan 02, 2020 6.180 6.200 6.120 6.200 167,119 +0.08(+1.37%)
Dec 31, 2019 6.055 6.130 6.020 6.116 83,200 +0.09(+1.43%)
Dec 30, 2019 6.095 6.100 6.030 6.030 61,496 -0.05(-0.90%)
Dec 27, 2019 6.100 6.110 6.060 6.085 51,400 +0.05(+0.91%)
Dec 26, 2019 6.030 6.090 6.010 6.030 54,340 +0.00(+0.00%)
Dec 24, 2019 6.040 6.070 6.000 6.030 57,700 -0.04(-0.66%)
Dec 23, 2019 6.070 6.080 6.010 6.070 56,802 -0.01(-0.16%)
Dec 20, 2019 6.100 6.140 6.050 6.080 90,500 -0.09(-1.44%)
Dec 19, 2019 6.185 6.210 6.100 6.169 92,427 +0.04(+0.64%)
Dec 18, 2019 6.050 6.130 6.050 6.130 78,320 +0.08(+1.32%)
Dec 17, 2019 6.036 6.050 5.980 6.050 3,265,718 -0.01(-0.17%)
Dec 16, 2019 6.100 6.100 6.010 6.060 79,610 +0.08(+1.34%)
Dec 13, 2019 6.030 6.030 5.950 5.980 101,900 -0.07(-1.16%)
Dec 12, 2019 5.995 6.050 5.980 6.050 113,193 +0.00(+0.00%)
Dec 11, 2019 5.980 6.050 5.950 6.050 79,893 +0.07(+1.17%)
Dec 10, 2019 5.945 6.050 5.900 5.980 68,674 -0.05(-0.83%)
Dec 09, 2019 6.000 6.030 5.990 6.030 147,996 +0.03(+0.50%)
Dec 06, 2019 5.970 6.050 5.910 6.000 135,100 +0.00(+0.00%)
Dec 05, 2019 5.910 6.000 5.860 6.000 143,295 +0.06(+0.99%)
Dec 04, 2019 5.840 5.960 5.840 5.941 91,760 +0.04(+0.70%)
Dec 03, 2019 5.770 5.990 5.760 5.900 163,828 +0.13(+2.25%)
Dec 02, 2019 5.750 5.810 5.720 5.770 95,369 +0.00(+0.00%)
Nov 29, 2019 5.830 5.860 5.750 5.770 103,200 -0.18(-3.03%)
Nov 27, 2019 5.915 5.950 5.870 5.950 78,000 +0.02(+0.34%)
Nov 26, 2019 5.960 6.010 5.880 5.930 158,253 -0.07(-1.13%)
Nov 25, 2019 5.988 6.030 5.930 5.998 133,315 -0.05(-0.86%)
Nov 22, 2019 6.055 6.080 6.020 6.050 153,400 -0.10(-1.63%)
Nov 21, 2019 6.175 6.220 6.150 6.150 151,941 +0.04(+0.65%)
Nov 20, 2019 6.105 6.150 6.060 6.110 359,196 +0.02(+0.33%)
Nov 19, 2019 6.110 6.200 6.050 6.090 128,984 +0.08(+1.33%)
Nov 18, 2019 6.030 6.030 5.990 6.010 98,820 +0.01(+0.20%)
Nov 15, 2019 5.940 6.060 5.940 5.998 141,000 -0.02(-0.37%)
Nov 14, 2019 5.990 6.050 5.966 6.020 231,375 -0.22(-3.53%)
Nov 13, 2019 6.020 6.310 6.006 6.240 153,406 +0.22(+3.65%)
Nov 12, 2019 6.035 6.050 5.960 6.020 123,722 +0.18(+3.03%)
Nov 11, 2019 5.820 5.910 5.780 5.843 168,208 -0.21(-3.42%)
Nov 08, 2019 6.100 6.120 6.030 6.050 81,800 +0.01(+0.16%)
Nov 07, 2019 5.940 6.060 5.930 6.040 124,241 +0.10(+1.65%)
Nov 06, 2019 6.000 6.000 5.930 5.942 70,030 -0.03(-0.47%)
Nov 05, 2019 6.050 6.050 5.950 5.970 141,308 -0.05(-0.76%)
Nov 04, 2019 5.980 6.050 5.860 6.016 290,749 +0.44(+7.81%)
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.