Hon Hai Precision Industry Ltd (OP: HNHPF )

7.510 USD -0.090 (-1.18%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 7.400 7.530 7.390 7.510 80,802 -0.09(-1.18%)
Jan 13, 2022 7.650 7.700 7.520 7.600 77,473 +0.10(+1.33%)
Jan 12, 2022 7.490 7.500 7.410 7.500 66,338 +0.04(+0.54%)
Jan 11, 2022 7.500 7.500 7.430 7.460 102,667 +0.06(+0.78%)
Jan 10, 2022 7.430 7.570 7.350 7.402 115,774 -0.18(-2.34%)
Jan 07, 2022 7.570 7.699 7.512 7.580 110,267 -0.02(-0.26%)
Jan 06, 2022 7.650 7.660 7.540 7.600 188,594 -0.07(-0.91%)
Jan 05, 2022 7.860 7.950 7.670 7.670 119,623 +0.30(+4.07%)
Jan 04, 2022 7.500 7.500 7.350 7.370 54,993 -0.01(-0.12%)
Jan 03, 2022 7.310 7.400 7.300 7.379 74,774 -0.01(-0.15%)
Dec 31, 2021 7.420 7.540 7.250 7.390 77,931 -0.01(-0.14%)
Dec 30, 2021 7.490 7.540 7.360 7.400 89,084 -0.12(-1.66%)
Dec 29, 2021 7.490 7.700 7.490 7.525 59,512 +0.03(+0.33%)
Dec 28, 2021 7.590 7.790 7.410 7.500 295,872 +0.00(+0.00%)
Dec 27, 2021 7.350 7.500 7.290 7.500 130,176 +0.08(+1.08%)
Dec 23, 2021 7.450 7.490 7.250 7.420 103,929 -0.03(-0.40%)
Dec 22, 2021 7.390 7.480 7.380 7.450 39,143 +0.00(+0.00%)
Dec 21, 2021 7.350 7.490 7.350 7.450 66,589 +0.17(+2.34%)
Dec 20, 2021 7.290 7.350 7.230 7.280 93,249 -0.09(-1.22%)
Dec 17, 2021 7.340 7.400 7.300 7.370 86,092 +0.11(+1.52%)
Dec 16, 2021 7.460 7.460 7.220 7.260 67,673 -0.23(-3.07%)
Dec 15, 2021 7.440 7.500 7.310 7.490 90,299 +0.10(+1.35%)
Dec 14, 2021 7.430 7.508 7.310 7.390 49,397 +0.04(+0.54%)
Dec 13, 2021 7.400 7.450 7.250 7.350 88,522 -0.07(-0.94%)
Dec 10, 2021 7.480 7.610 7.410 7.420 64,808 -0.15(-1.98%)
Dec 09, 2021 7.500 7.660 7.500 7.570 26,592 -0.00(-0.03%)
Dec 08, 2021 7.610 7.700 7.460 7.572 80,556 -0.10(-1.34%)
Dec 07, 2021 7.650 7.695 7.561 7.675 96,337 -0.02(-0.20%)
Dec 06, 2021 7.650 7.750 7.550 7.690 136,756 +0.26(+3.48%)
Dec 03, 2021 7.560 7.600 7.400 7.431 54,369 -0.07(-0.92%)
Dec 02, 2021 7.490 7.610 7.440 7.500 70,922 +0.06(+0.81%)
Dec 01, 2021 7.450 7.610 7.390 7.440 86,986 +0.07(+0.95%)
Nov 30, 2021 7.470 7.470 7.290 7.370 55,837 -0.04(-0.56%)
Nov 29, 2021 7.430 7.810 7.350 7.412 55,395 -0.01(-0.11%)
Nov 26, 2021 7.500 7.500 7.360 7.420 41,071 -0.14(-1.85%)
Nov 24, 2021 7.570 7.600 7.490 7.560 56,151 -0.01(-0.13%)
Nov 23, 2021 7.700 7.700 7.480 7.570 98,578 -0.11(-1.43%)
Nov 22, 2021 7.700 7.760 7.650 7.680 87,799 +0.00(+0.00%)
Nov 19, 2021 7.650 7.770 7.640 7.680 75,020 +0.01(+0.13%)
Nov 18, 2021 7.800 7.680 7.660 7.670 81,339 -0.08(-1.03%)
Nov 17, 2021 7.800 7.870 7.750 7.750 56,395 -0.06(-0.77%)
Nov 16, 2021 7.900 8.000 7.720 7.810 99,574 -0.06(-0.80%)
Nov 15, 2021 7.950 7.980 7.850 7.873 95,357 -0.06(-0.73%)
Nov 12, 2021 7.800 8.000 7.780 7.931 69,038 +0.14(+1.80%)
Nov 11, 2021 7.990 7.990 7.750 7.790 63,815 -0.03(-0.38%)
Nov 10, 2021 7.980 7.820 7.820 57,133 -0.02(-0.23%)
Nov 09, 2021 7.830 7.855 7.750 7.838 66,536 +0.07(+0.88%)
Nov 08, 2021 7.800 7.830 7.750 7.770 141,205 -0.15(-1.89%)
Nov 05, 2021 7.850 7.920 7.830 7.920 93,198 +0.07(+0.89%)
Nov 04, 2021 7.790 7.905 7.760 7.850 91,628 +0.05(+0.64%)
Nov 03, 2021 7.750 7.880 7.740 7.800 37,007 +0.02(+0.21%)
Nov 02, 2021 7.850 7.850 7.720 7.784 81,751 -0.05(-0.59%)
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.