Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

6.810 +0.160 (+2.41%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 6.700 6.810 6.700 6.810 41,068 +0.16(+2.41%)
Dec 01, 2022 6.700 6.750 6.610 6.650 54,049 +0.08(+1.14%)
Nov 30, 2022 6.460 6.600 6.460 6.575 317,254 +0.32(+5.03%)
Nov 29, 2022 6.280 6.390 6.190 6.260 70,233 -0.06(-0.95%)
Nov 28, 2022 6.330 6.430 6.285 6.320 87,437 -0.06(-0.94%)
Nov 25, 2022 6.350 6.400 6.350 6.380 51,206 -0.01(-0.16%)
Nov 23, 2022 6.380 6.500 6.210 6.390 43,057 +0.00(+0.08%)
Nov 22, 2022 6.300 6.430 6.300 6.385 35,649 -0.02(-0.23%)
Nov 21, 2022 6.400 6.460 6.310 6.400 19,950 +0.00(+0.00%)
Nov 18, 2022 6.400 6.450 6.350 6.400 21,283 +0.00(+0.00%)
Nov 17, 2022 6.500 6.505 6.320 6.400 44,209 +0.10(+1.59%)
Nov 16, 2022 6.290 6.480 6.210 6.300 86,932 -0.18(-2.78%)
Nov 15, 2022 6.400 6.506 6.400 6.480 41,686 +0.05(+0.82%)
Nov 14, 2022 6.400 6.480 6.360 6.428 42,604 +0.03(+0.43%)
Nov 11, 2022 6.200 6.430 6.200 6.400 72,266 +0.21(+3.31%)
Nov 10, 2022 6.140 6.280 6.050 6.195 100,529 -0.06(-1.04%)
Nov 09, 2022 6.180 6.290 6.180 6.260 43,674 +0.07(+1.13%)
Nov 08, 2022 6.180 6.220 6.110 6.190 72,485 +0.01(+0.16%)
Nov 07, 2022 6.220 6.250 6.090 6.180 53,125 -0.04(-0.64%)
Nov 04, 2022 6.170 6.250 6.050 6.220 68,638 +0.07(+1.14%)
Nov 03, 2022 6.040 6.170 6.030 6.150 78,703 -0.02(-0.32%)
Nov 02, 2022 6.170 6.350 6.100 6.170 54,908 +0.00(+0.00%)
Nov 01, 2022 6.160 6.230 6.160 6.170 73,649 -0.06(-0.96%)
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%)
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.