Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

9.615 +0.415 (+4.51%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 6.750 6.750 6.750 6.750 4,269 -0.60(-8.18%)
Sep 29, 2008 7.352 7.352 7.352 7.352 0 +0.00(+0.00%)
Sep 26, 2008 7.352 7.352 7.300 7.352 2,482 -0.77(-9.46%)
Sep 25, 2008 8.120 8.120 8.120 8.120 0 +0.00(+0.00%)
Sep 24, 2008 8.120 8.120 8.120 8.120 341 +0.12(+1.50%)
Sep 23, 2008 7.890 8.250 8.000 8.000 854 +0.11(+1.39%)
Sep 22, 2008 7.890 7.890 7.890 7.890 100,100 -0.09(-1.18%)
Sep 19, 2008 7.984 7.984 7.984 7.984 7,213 +0.55(+7.44%)
Sep 18, 2008 7.431 7.431 7.430 7.431 1,316 +0.13(+1.78%)
Sep 17, 2008 7.302 7.302 7.292 7.302 651 +0.10(+1.41%)
Sep 16, 2008 7.200 7.200 7.200 0 +0.00(+0.00%)
Sep 15, 2008 7.200 7.360 7.200 7.200 1,278 -0.45(-5.88%)
Sep 12, 2008 7.650 7.650 7.650 7.650 155 -1.10(-12.57%)
Sep 11, 2008 8.750 8.950 8.750 8.750 2,622 -0.40(-4.37%)
Sep 10, 2008 9.150 9.150 9.150 9.150 1,984 -0.03(-0.29%)
Sep 09, 2008 9.177 9.177 9.177 9.177 1,283 -0.40(-4.21%)
Sep 08, 2008 9.580 9.580 9.580 9.580 1,183 +1.28(+15.42%)
Sep 05, 2008 8.300 8.300 8.300 8.300 222 +0.10(+1.22%)
Sep 04, 2008 8.200 8.500 8.200 8.200 1,226 -0.81(-8.95%)
Sep 03, 2008 9.006 9.006 9.006 0 +0.00(+0.00%)
Sep 02, 2008 9.006 9.006 8.700 9.006 4,527 -0.94(-9.49%)
Aug 29, 2008 9.950 9.950 9.950 9.950 2,423 -0.55(-5.24%)
Aug 28, 2008 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Aug 27, 2008 10.50 10.50 10.50 10.50 224 -0.01(-0.13%)
Aug 26, 2008 10.51 10.51 10.42 10.51 32,672 +0.24(+2.31%)
Aug 25, 2008 10.28 10.28 10.28 0 +0.00(+0.00%)
Aug 22, 2008 10.28 10.28 10.28 10.28 72,338 +0.48(+4.86%)
Aug 21, 2008 9.800 9.800 9.800 9.800 425 -0.40(-3.92%)
Aug 20, 2008 10.20 10.60 10.20 10.20 1,169 -0.05(-0.49%)
Aug 19, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 18, 2008 10.25 10.25 10.25 10.25 7,471 -0.95(-8.48%)
Aug 15, 2008 11.20 11.20 10.85 11.20 414 -0.04(-0.38%)
Aug 14, 2008 11.24 11.24 11.23 11.24 10,156 +0.06(+0.56%)
Aug 13, 2008 11.18 11.18 11.18 11.18 7,241 +0.18(+1.64%)
Aug 12, 2008 11.00 11.00 11.00 11.00 2,785 +0.00(+0.00%)
Aug 11, 2008 11.00 11.10 11.00 11.00 19,305 +1.10(+11.11%)
Aug 08, 2008 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Aug 07, 2008 9.900 10.20 9.900 9.900 19,654 +0.08(+0.81%)
Aug 06, 2008 9.820 9.820 9.820 9.820 1,000 +0.00(+0.00%)
Aug 05, 2008 9.820 9.820 9.820 9.820 24,600 -0.11(-1.11%)
Aug 04, 2008 9.930 9.930 9.930 9.930 15,046 +0.33(+3.44%)
Aug 01, 2008 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jul 31, 2008 9.600 9.600 9.600 9.600 1,984 -0.05(-0.52%)
Jul 30, 2008 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Jul 29, 2008 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Jul 28, 2008 9.650 9.800 9.650 9.650 4,334 -0.15(-1.53%)
Jul 25, 2008 9.800 9.800 9.800 9.800 8,140 -0.18(-1.80%)
Jul 24, 2008 9.980 9.980 9.980 9.980 0 +0.00(+0.00%)
Jul 23, 2008 9.980 9.980 9.980 9.980 6,839 +0.23(+2.36%)
Jul 22, 2008 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Jul 21, 2008 9.300 9.900 9.700 9.750 4,283 +0.45(+4.84%)
Jul 18, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jul 17, 2008 8.500 9.300 9.300 9.300 1,620 +0.80(+9.41%)
Jul 16, 2008 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 15, 2008 8.500 8.500 8.500 8.500 260 -0.50(-5.56%)
Jul 14, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 11, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 10, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 09, 2008 9.000 9.000 8.900 9.000 995 -0.30(-3.23%)
Jul 08, 2008 9.300 9.400 9.000 9.300 1,121 -0.20(-2.11%)
Jul 07, 2008 9.500 9.500 9.500 9.500 145 +0.00(+0.00%)
Jul 04, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jul 03, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jul 02, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
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.