Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

9.550 +0.350 (+3.80%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2011 5.270 5.270 5.270 0 +0.02(+0.38%)
Dec 27, 2011 5.250 5.250 5.250 5.250 0 -0.10(-1.87%)
Dec 23, 2011 5.350 5.350 5.350 5.350 5,934 +0.01(+0.19%)
Dec 21, 2011 5.200 5.340 5.200 5.340 16,782 +0.34(+6.80%)
Dec 20, 2011 5.112 5.112 5.000 5.000 69,049 +0.00(+0.00%)
Dec 19, 2011 5.150 5.150 5.000 5.000 4,762 -0.25(-4.73%)
Dec 16, 2011 5.248 5.248 5.248 5.248 47,221 +0.25(+4.96%)
Dec 15, 2011 5.000 5.120 5.000 5.000 13,058 -0.25(-4.76%)
Dec 14, 2011 5.250 5.250 5.250 5.250 713 -0.05(-0.94%)
Dec 13, 2011 5.300 5.300 5.300 5.300 1,106 +0.05(+0.95%)
Dec 12, 2011 5.250 5.250 5.160 5.250 603 -0.15(-2.78%)
Dec 09, 2011 5.400 5.400 5.400 5.400 6,930 +0.00(+0.00%)
Dec 05, 2011 5.400 5.400 5.400 0 +0.04(+0.75%)
Dec 02, 2011 5.650 5.650 5.360 5.360 6,831 -0.29(-5.13%)
Dec 01, 2011 5.470 5.650 5.470 5.650 18,310 +0.45(+8.65%)
Nov 29, 2011 5.200 5.200 5.200 0 +0.20(+4.00%)
Nov 28, 2011 5.000 5.000 5.000 5.000 2,200 +0.02(+0.40%)
Nov 25, 2011 4.900 4.980 4.900 4.980 17,736 +0.13(+2.68%)
Nov 23, 2011 4.850 4.850 4.850 4.850 203 -0.05(-1.02%)
Nov 22, 2011 5.000 5.000 4.900 4.900 5,908 -0.15(-3.07%)
Nov 21, 2011 5.055 5.055 5.055 5.055 1,171 -0.04(-0.69%)
Nov 18, 2011 5.090 5.090 5.090 5.090 131 -0.26(-4.86%)
Nov 11, 2011 5.350 5.350 5.350 0 +0.35(+7.00%)
Nov 09, 2011 5.000 5.000 5.000 0 -0.44(-8.09%)
Nov 07, 2011 5.440 5.440 5.440 5.440 0 -0.06(-1.09%)
Nov 03, 2011 5.500 5.500 5.500 0 -0.13(-2.31%)
Nov 02, 2011 6.000 6.000 5.630 5.630 1,220 -0.22(-3.76%)
Nov 01, 2011 5.550 5.850 5.550 5.850 591 +0.45(+8.33%)
Oct 27, 2011 5.400 5.400 5.400 0 +0.01(+0.19%)
Oct 26, 2011 5.390 5.390 5.390 5.390 18,603 +0.04(+0.75%)
Oct 25, 2011 5.320 5.350 5.320 5.350 3,285 +0.50(+10.31%)
Oct 21, 2011 4.850 4.850 4.850 0 +0.22(+4.75%)
Oct 20, 2011 4.700 4.700 4.630 4.630 9,081 -0.37(-7.40%)
Oct 12, 2011 5.000 5.000 5.000 5.000 0 +0.25(+5.26%)
Oct 11, 2011 4.750 4.750 4.750 4.750 120 +0.35(+7.95%)
Oct 05, 2011 4.400 4.400 4.400 0 +0.00(+0.00%)
Oct 04, 2011 4.400 4.400 4.400 4.400 538,552 +0.15(+3.53%)
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.