Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

7.050 -0.250 (-3.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 7.100 7.110 7.000 7.050 83,955 -0.25(-3.42%)
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 32,103 -0.12(-1.79%)
May 04, 2022 7.050 7.050 6.910 6.970 83,817 +0.19(+2.80%)
May 03, 2022 6.910 6.910 6.760 6.780 72,031 +0.04(+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.