Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

9.545 +0.345 (+3.75%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.150 6.330 6.100 6.230 67,355 -0.17(-2.62%)
Oct 28, 2022 6.380 6.459 6.330 6.397 28,525 -0.03(-0.51%)
Oct 27, 2022 6.450 6.450 6.430 6.430 27,182 -0.00(-0.08%)
Oct 26, 2022 6.340 6.450 6.320 6.435 58,776 +0.09(+1.50%)
Oct 25, 2022 6.360 6.380 6.220 6.340 55,353 +0.06(+0.96%)
Oct 24, 2022 6.400 6.410 6.220 6.280 52,425 -0.12(-1.89%)
Oct 21, 2022 6.350 6.415 6.290 6.401 48,776 +0.11(+1.76%)
Oct 20, 2022 6.280 6.380 6.250 6.290 67,977 +0.03(+0.46%)
Oct 19, 2022 6.340 6.340 6.256 6.261 44,917 -0.11(-1.72%)
Oct 18, 2022 6.410 6.480 6.306 6.371 49,771 -0.15(-2.29%)
Oct 17, 2022 6.400 6.600 6.230 6.520 41,922 +0.12(+1.87%)
Oct 14, 2022 6.480 6.500 6.360 6.400 25,130 -0.07(-1.16%)
Oct 13, 2022 6.310 6.510 6.270 6.475 44,537 +0.08(+1.33%)
Oct 12, 2022 6.240 6.400 6.240 6.390 34,272 -0.02(-0.31%)
Oct 11, 2022 6.410 6.510 6.390 6.410 78,496 -0.11(-1.69%)
Oct 10, 2022 6.640 6.660 6.490 6.520 37,580 -0.16(-2.40%)
Oct 07, 2022 6.630 6.754 6.600 6.680 155,281 +0.00(+0.07%)
Oct 06, 2022 6.700 6.780 6.592 6.675 67,286 +0.08(+1.14%)
Oct 05, 2022 6.680 6.690 6.600 6.600 45,656 +0.04(+0.61%)
Oct 04, 2022 6.410 6.665 6.400 6.560 51,598 +0.29(+4.63%)
Oct 03, 2022 6.250 6.450 6.250 6.270 69,075 -0.08(-1.26%)
Sep 30, 2022 6.260 6.350 6.250 6.350 70,312 +0.18(+2.92%)
Sep 29, 2022 6.200 6.300 6.030 6.170 112,621 -0.14(-2.22%)
Sep 28, 2022 6.220 6.340 6.220 6.310 194,832 -0.14(-2.17%)
Sep 27, 2022 6.470 6.560 6.450 6.450 42,432 -0.04(-0.62%)
Sep 26, 2022 6.500 6.520 6.450 6.490 32,223 -0.04(-0.61%)
Sep 23, 2022 6.670 6.700 6.530 6.530 81,725 -0.14(-2.11%)
Sep 22, 2022 6.550 6.750 6.550 6.671 32,736 +0.06(+0.92%)
Sep 21, 2022 6.750 6.800 6.610 6.610 83,031 -0.15(-2.22%)
Sep 20, 2022 6.740 6.850 6.740 6.760 29,455 +0.01(+0.15%)
Sep 19, 2022 6.780 6.780 6.730 6.750 55,585 -0.03(-0.44%)
Sep 16, 2022 6.920 6.920 6.730 6.780 43,111 -0.01(-0.15%)
Sep 15, 2022 6.810 6.890 6.790 6.790 44,925 -0.05(-0.73%)
Sep 14, 2022 6.810 6.940 6.810 6.840 23,964 -0.06(-0.87%)
Sep 13, 2022 6.840 6.990 6.810 6.900 45,076 -0.09(-1.29%)
Sep 12, 2022 6.940 7.060 6.900 6.990 154,390 +0.00(+0.00%)
Sep 09, 2022 6.890 7.000 6.810 6.990 95,844 +0.10(+1.45%)
Sep 08, 2022 6.810 6.960 6.810 6.890 37,527 +0.01(+0.15%)
Sep 07, 2022 6.910 6.915 6.810 6.880 43,500 -0.07(-0.94%)
Sep 06, 2022 6.920 7.080 6.910 6.945 45,645 +0.03(+0.36%)
Sep 02, 2022 6.940 7.020 6.920 6.920 40,759 -0.04(-0.57%)
Sep 01, 2022 7.120 7.120 6.920 6.960 66,070 -0.09(-1.21%)
Aug 31, 2022 7.200 7.200 7.000 7.045 15,949 +0.05(+0.65%)
Aug 30, 2022 7.230 7.230 6.990 7.000 30,155 -0.02(-0.26%)
Aug 29, 2022 7.060 7.110 6.992 7.019 50,705 -0.11(-1.61%)
Aug 26, 2022 7.190 7.220 7.100 7.133 16,990 -0.06(-0.79%)
Aug 25, 2022 7.200 7.200 7.180 7.190 21,373 -0.05(-0.69%)
Aug 24, 2022 7.214 7.260 7.150 7.240 26,996 +0.03(+0.42%)
Aug 23, 2022 7.220 7.250 7.200 7.210 16,011 -0.03(-0.41%)
Aug 22, 2022 7.340 7.340 7.200 7.240 37,665 -0.04(-0.54%)
Aug 19, 2022 7.370 7.370 7.200 7.279 44,630 -0.07(-0.96%)
Aug 18, 2022 7.270 7.370 7.250 7.350 51,880 +0.02(+0.31%)
Aug 17, 2022 7.355 7.370 7.200 7.327 39,034 +0.01(+0.10%)
Aug 16, 2022 7.400 7.400 7.210 7.320 45,515 -0.06(-0.81%)
Aug 15, 2022 7.320 7.460 7.320 7.380 37,257 -0.06(-0.81%)
Aug 12, 2022 7.460 7.470 7.210 7.440 79,575 +0.04(+0.54%)
Aug 11, 2022 7.230 7.460 7.230 7.400 58,646 +0.20(+2.78%)
Aug 10, 2022 7.170 7.205 7.070 7.200 115,206 +0.18(+2.56%)
Aug 09, 2022 7.030 7.120 7.020 7.020 46,029 -0.05(-0.76%)
Aug 08, 2022 7.150 7.150 7.030 7.074 41,136 -0.01(-0.16%)
Aug 05, 2022 7.100 7.130 7.030 7.085 36,549 -0.03(-0.41%)
Aug 04, 2022 7.070 7.140 7.070 7.114 33,693 -0.01(-0.18%)
Aug 03, 2022 7.100 7.190 7.060 7.127 31,305 +0.01(+0.13%)
Aug 02, 2022 7.090 7.200 7.060 7.117 32,794 -0.00(-0.04%)
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.