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 (%)
Jun 30, 2022 7.300 7.410 7.200 7.300 39,155 -0.04(-0.54%)
Jun 29, 2022 7.420 7.480 7.300 7.340 25,348 -0.08(-1.08%)
Jun 28, 2022 7.420 7.560 7.420 7.420 46,673 -0.01(-0.20%)
Jun 27, 2022 7.560 7.560 7.400 7.435 40,693 +0.04(+0.61%)
Jun 24, 2022 7.350 7.503 7.350 7.390 31,593 +0.17(+2.35%)
Jun 23, 2022 7.270 7.270 7.160 7.220 15,386 -0.08(-1.10%)
Jun 22, 2022 7.280 7.400 7.160 7.300 53,039 -0.18(-2.41%)
Jun 21, 2022 7.390 7.500 7.310 7.480 36,328 +0.09(+1.22%)
Jun 17, 2022 7.310 7.440 7.310 7.390 97,272 +0.03(+0.41%)
Jun 16, 2022 7.450 7.450 7.310 7.360 53,633 -0.17(-2.26%)
Jun 15, 2022 7.500 7.570 7.440 7.530 55,069 +0.13(+1.76%)
Jun 14, 2022 7.400 7.500 7.310 7.400 71,378 +0.08(+1.09%)
Jun 13, 2022 7.500 7.500 7.310 7.320 71,252 -0.28(-3.68%)
Jun 10, 2022 7.600 7.640 7.550 7.600 47,425 -0.10(-1.30%)
Jun 09, 2022 7.700 7.770 7.620 7.700 51,156 +0.09(+1.15%)
Jun 08, 2022 7.647 7.750 7.600 7.612 70,274 -0.09(-1.14%)
Jun 07, 2022 7.650 7.750 7.600 7.700 109,099 -0.15(-1.91%)
Jun 06, 2022 7.830 7.920 7.800 7.850 65,823 +0.19(+2.48%)
Jun 03, 2022 7.850 7.930 7.650 7.660 49,396 -0.11(-1.42%)
Jun 02, 2022 7.470 7.770 7.470 7.770 35,856 +0.09(+1.17%)
Jun 01, 2022 7.720 7.800 7.680 7.680 124,309 +0.06(+0.79%)
May 31, 2022 7.610 7.650 7.570 7.620 98,483 +0.15(+2.01%)
May 27, 2022 7.420 7.550 7.410 7.470 52,287 +0.11(+1.49%)
May 26, 2022 7.280 7.380 7.280 7.360 51,977 +0.02(+0.27%)
May 25, 2022 7.170 7.400 7.170 7.340 45,981 +0.00(+0.00%)
May 24, 2022 7.250 7.340 7.157 7.340 59,940 +0.12(+1.66%)
May 23, 2022 7.150 7.250 7.120 7.220 54,969 +0.19(+2.76%)
May 20, 2022 7.150 7.180 7.000 7.026 66,235 -0.12(-1.68%)
May 19, 2022 7.030 7.150 7.030 7.146 32,739 +0.12(+1.65%)
May 18, 2022 7.160 7.160 6.850 7.030 64,846 +0.04(+0.57%)
May 17, 2022 7.000 7.030 6.950 6.990 55,216 +0.07(+1.01%)
May 16, 2022 6.900 6.950 6.840 6.920 51,335 +0.02(+0.29%)
May 13, 2022 6.810 6.949 6.790 6.900 153,632 +0.34(+5.25%)
May 12, 2022 6.760 6.910 6.520 6.556 71,904 -0.27(-4.01%)
May 11, 2022 6.830 6.900 6.750 6.830 34,802 -0.07(-1.01%)
May 10, 2022 6.860 6.950 6.750 6.900 105,963 +0.08(+1.10%)
May 09, 2022 6.790 6.930 6.790 6.825 55,922 -0.08(-1.09%)
May 06, 2022 6.880 7.000 6.850 6.900 65,280 +0.06(+0.80%)
May 05, 2022 7.040 7.040 6.820 6.845 32,096 -0.12(-1.79%)
May 04, 2022 7.050 7.050 6.910 6.970 83,814 +0.19(+2.80%)
May 03, 2022 6.910 6.910 6.760 6.780 72,031 +0.04(+0.59%)
May 02, 2022 6.730 6.910 6.640 6.740 47,993 -0.01(-0.15%)
Apr 29, 2022 6.850 6.900 6.700 6.750 48,422 -0.08(-1.24%)
Apr 28, 2022 6.710 6.850 6.680 6.835 54,368 +0.17(+2.63%)
Apr 27, 2022 6.660 6.686 6.550 6.660 115,938 -0.01(-0.12%)
Apr 26, 2022 6.760 6.800 6.660 6.668 79,974 -0.03(-0.48%)
Apr 25, 2022 6.880 6.880 6.660 6.700 118,057 -0.18(-2.62%)
Apr 22, 2022 6.860 7.060 6.800 6.880 110,251 -0.04(-0.58%)
Apr 21, 2022 6.900 7.000 6.820 6.920 31,035 -0.01(-0.14%)
Apr 20, 2022 6.900 7.000 6.900 6.930 73,316 -0.02(-0.29%)
Apr 19, 2022 6.830 7.030 6.750 6.950 48,140 -0.01(-0.14%)
Apr 18, 2022 7.040 7.360 6.900 6.960 59,807 -0.08(-1.21%)
Apr 14, 2022 7.000 7.100 6.980 7.045 35,157 -0.00(-0.07%)
Apr 13, 2022 7.100 7.100 6.961 7.050 40,979 +0.07(+1.06%)
Apr 12, 2022 7.080 7.080 6.960 6.976 79,613 -0.02(-0.34%)
Apr 11, 2022 7.050 7.110 6.950 7.000 40,943 -0.07(-0.99%)
Apr 08, 2022 7.120 7.140 7.050 7.070 27,277 -0.07(-0.98%)
Apr 07, 2022 7.150 7.180 7.100 7.140 36,891 -0.05(-0.70%)
Apr 06, 2022 7.280 7.280 7.160 7.191 86,110 -0.12(-1.62%)
Apr 05, 2022 7.300 7.380 7.290 7.309 66,577 +0.04(+0.54%)
Apr 04, 2022 7.170 7.280 7.170 7.270 55,578 +0.08(+1.18%)
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.