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 )

9.300 -0.150 (-1.59%)
Streaming Delayed Price Updated: 10:51 AM EDT, Apr 25, 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 (%)
Jul 30, 2010 8.250 8.250 8.250 8.250 4,039 -0.15(-1.79%)
Jul 29, 2010 8.500 8.500 8.400 8.400 252,619 +0.10(+1.20%)
Jul 27, 2010 8.300 8.300 8.300 13,097 +0.05(+0.61%)
Jul 26, 2010 8.250 8.700 8.250 8.250 17,070 +0.85(+11.49%)
Jul 22, 2010 7.400 7.400 7.400 32,048 -0.15(-1.99%)
Jul 21, 2010 7.620 7.657 7.550 7.550 27,229 +0.15(+2.03%)
Jul 20, 2010 7.450 7.450 7.400 7.400 3,830 +0.10(+1.37%)
Jul 19, 2010 7.300 7.300 7.300 7.300 533 -0.10(-1.35%)
Jul 16, 2010 7.500 7.500 7.400 7.400 655 -0.20(-2.63%)
Jul 15, 2010 7.600 7.600 7.600 7.600 260 +0.10(+1.33%)
Jul 14, 2010 7.650 7.750 7.500 7.500 13,872 -0.20(-2.60%)
Jul 13, 2010 7.700 7.700 7.700 7.700 1,301 +0.00(+0.00%)
Jul 12, 2010 7.500 7.700 7.500 7.700 709 +0.10(+1.32%)
Jul 09, 2010 7.600 7.600 7.600 7.600 187 +0.10(+1.33%)
Jul 08, 2010 7.600 7.600 7.250 7.500 1,130 +0.15(+2.04%)
Jul 07, 2010 7.350 7.350 7.350 7.350 6,083 -0.05(-0.68%)
Jul 06, 2010 7.400 7.400 7.400 7.400 4,592 +0.40(+5.71%)
Jul 02, 2010 6.900 7.000 6.900 7.000 773 -0.50(-6.67%)
Jun 29, 2010 7.500 7.500 7.500 0 -0.15(-1.96%)
Jun 25, 2010 7.650 7.650 7.650 7.650 1,669 +0.05(+0.66%)
Jun 24, 2010 7.700 7.700 7.600 7.600 747 -0.15(-1.94%)
Jun 23, 2010 7.750 7.750 7.750 7.750 300 -0.05(-0.64%)
Jun 22, 2010 7.850 7.850 7.800 7.800 2,873 -0.30(-3.70%)
Jun 21, 2010 8.100 8.100 8.100 8.100 1,266 +0.10(+1.25%)
Jun 17, 2010 8.000 8.000 8.000 0 -0.25(-3.03%)
Jun 16, 2010 7.650 8.250 7.650 8.250 867 +0.70(+9.27%)
Jun 15, 2010 7.550 7.550 7.550 7.550 337 +0.20(+2.72%)
Jun 11, 2010 7.350 7.350 7.350 0 +0.10(+1.38%)
Jun 10, 2010 7.250 7.250 7.250 7.250 215 +0.25(+3.57%)
Jun 08, 2010 7.000 7.000 7.000 7.000 0 -1.45(-17.16%)
Jun 04, 2010 8.450 8.450 8.450 0 +0.55(+6.96%)
Jun 03, 2010 7.900 7.900 7.900 7.900 5,395 +0.15(+1.94%)
Jun 02, 2010 7.750 7.750 7.750 7.750 11,766 -0.64(-7.66%)
Jun 01, 2010 8.393 8.393 8.393 8.393 9,600 -0.11(-1.26%)
May 28, 2010 8.500 8.500 8.500 8.500 400 -0.10(-1.16%)
May 27, 2010 8.600 8.600 8.600 8.600 2,200 +0.40(+4.88%)
May 26, 2010 8.500 8.500 8.200 8.200 11,742 +0.30(+3.80%)
May 25, 2010 8.081 8.100 7.900 7.900 977,942 -0.60(-7.06%)
May 24, 2010 8.500 8.500 8.500 8.500 620 -0.10(-1.16%)
May 21, 2010 8.600 8.600 8.600 8.600 2,753 +0.20(+2.38%)
May 20, 2010 8.650 8.650 8.400 8.400 94,004 -1.13(-11.86%)
May 19, 2010 9.000 9.530 9.000 9.530 6,608 -0.02(-0.21%)
May 18, 2010 9.550 9.550 9.550 9.550 929 +0.30(+3.24%)
May 12, 2010 9.250 9.250 9.250 0 -0.10(-1.07%)
May 11, 2010 9.350 9.350 9.350 9.350 21,644 -0.15(-1.58%)
May 10, 2010 9.500 9.500 9.500 9.500 11,183 -0.25(-2.56%)
May 05, 2010 9.750 9.750 9.750 9.750 0 -0.25(-2.50%)
Apr 29, 2010 10.00 10.00 10.00 10.00 0 -0.15(-1.48%)
Apr 27, 2010 10.15 10.15 10.15 10.15 0 +0.10(+1.00%)
Apr 26, 2010 10.15 10.15 10.05 10.05 493 +0.50(+5.24%)
Apr 22, 2010 9.550 9.550 9.550 9.550 0 +0.11(+1.11%)
Apr 21, 2010 9.430 9.445 9.430 9.445 48,625 +0.04(+0.48%)
Apr 20, 2010 9.400 9.400 9.400 9.400 4,285 +0.30(+3.30%)
Apr 19, 2010 9.400 9.400 9.100 9.100 5,962 -0.55(-5.70%)
Apr 15, 2010 9.650 9.650 9.650 9.650 2,000 +0.30(+3.21%)
Apr 13, 2010 9.350 9.350 9.350 9.350 0 -0.30(-3.11%)
Apr 09, 2010 9.650 9.650 9.650 9.650 0 -0.10(-1.03%)
Apr 08, 2010 9.550 9.750 9.550 9.750 8,302 +0.15(+1.56%)
Apr 07, 2010 9.600 9.600 9.600 9.600 916 -0.10(-1.03%)
Apr 06, 2010 9.700 9.700 9.650 9.700 6,350 +0.40(+4.30%)
Apr 01, 2010 9.300 9.300 9.300 9.300 0 +0.20(+2.20%)
Mar 31, 2010 9.100 9.100 9.100 9.100 336 -0.10(-1.09%)
Mar 30, 2010 9.200 9.200 9.200 9.200 1,170 +0.20(+2.22%)
Mar 26, 2010 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 25, 2010 9.000 9.000 9.000 9.000 5,796 -0.01(-0.11%)
Mar 24, 2010 4.250 9.250 9.010 9.010 2,073 -0.11(-1.21%)
Mar 23, 2010 9.120 9.120 9.050 9.120 1,473 +0.32(+3.64%)
Mar 22, 2010 8.900 8.900 8.800 8.800 500 -0.55(-5.88%)
Mar 18, 2010 9.350 9.350 9.350 9.350 0 +0.15(+1.63%)
Mar 17, 2010 9.200 9.200 9.200 9.200 419 -0.20(-2.13%)
Mar 16, 2010 9.150 9.400 9.150 9.400 9,330 +0.20(+2.17%)
Mar 15, 2010 9.200 9.200 9.200 9.200 4,315 +0.50(+5.75%)
Mar 11, 2010 8.700 8.700 8.700 8.700 0 -0.40(-4.40%)
Mar 10, 2010 9.100 9.100 9.100 9.100 146 -0.15(-1.62%)
Mar 09, 2010 9.250 9.250 9.250 9.250 742 +0.55(+6.32%)
Mar 08, 2010 9.000 9.050 8.700 8.700 1,162 -0.30(-3.33%)
Mar 05, 2010 9.250 9.250 9.000 9.000 4,333 +0.10(+1.12%)
Mar 04, 2010 8.900 8.900 8.900 8.900 485 +0.30(+3.49%)
Mar 01, 2010 8.600 8.600 8.600 0 +0.30(+3.61%)
Feb 26, 2010 8.250 8.750 8.250 8.300 2,662 +0.00(+0.00%)
Feb 25, 2010 8.700 8.700 7.500 8.300 1,354 -0.30(-3.49%)
Feb 24, 2010 8.700 8.700 8.600 8.600 768 +0.10(+1.18%)
Feb 23, 2010 8.500 8.500 8.500 8.500 396 -0.10(-1.16%)
Feb 22, 2010 8.600 8.600 8.600 8.600 178 -0.15(-1.71%)
Feb 19, 2010 8.750 8.750 8.750 8.750 238 -0.30(-3.31%)
Feb 18, 2010 9.050 9.050 9.050 9.050 312 +0.05(+0.56%)
Feb 17, 2010 9.000 9.000 9.000 9.000 2,042 +0.05(+0.56%)
Feb 16, 2010 8.850 8.950 8.850 8.950 486 +0.20(+2.29%)
Feb 11, 2010 8.750 8.750 8.750 0 +0.05(+0.57%)
Feb 09, 2010 8.700 8.700 8.700 0 -0.30(-3.33%)
Feb 08, 2010 8.600 9.000 8.600 9.000 815 +0.45(+5.26%)
Feb 05, 2010 8.250 8.550 8.250 8.550 1,612 -0.30(-3.39%)
Feb 04, 2010 8.850 8.850 8.850 8.850 3,000 -0.40(-4.32%)
Feb 03, 2010 9.000 9.250 9.000 9.250 3,321 +0.50(+5.71%)
Feb 02, 2010 9.000 9.000 8.750 8.750 1,026 +0.10(+1.16%)
Feb 01, 2010 8.650 8.650 8.650 8.650 1,223 -0.50(-5.46%)
Jan 26, 2010 9.150 9.150 9.150 9.150 0 +0.65(+7.65%)
Jan 22, 2010 8.500 8.500 8.500 0 -0.90(-9.57%)
Jan 21, 2010 9.400 9.400 9.400 9.400 309 -0.15(-1.57%)
Jan 20, 2010 9.550 9.550 9.550 9.550 674 -0.45(-4.50%)
Jan 19, 2010 9.700 10.00 9.700 10.00 1,064 +0.50(+5.26%)
Jan 15, 2010 9.500 9.500 9.500 0 -0.50(-5.00%)
Jan 14, 2010 9.700 10.00 9.700 10.00 2,115 +0.25(+2.56%)
Jan 13, 2010 9.500 9.750 9.500 9.750 4,331 -0.05(-0.51%)
Jan 11, 2010 9.800 9.800 9.800 0 +0.30(+3.16%)
Jan 07, 2010 9.500 9.500 9.500 0 -0.25(-2.56%)
Jan 06, 2010 9.750 9.750 9.750 9.750 2,248 -0.15(-1.52%)
Jan 05, 2010 9.900 9.900 9.900 9.900 804 +0.00(+0.00%)
Jan 04, 2010 9.900 9.900 9.900 9.900 694 +0.65(+7.03%)
Dec 31, 2009 9.250 9.250 9.250 0 -0.65(-6.57%)
Dec 30, 2009 9.850 9.900 9.850 9.900 2,200 -0.10(-1.00%)
Dec 29, 2009 9.350 10.00 9.350 10.00 730 +0.60(+6.38%)
Dec 28, 2009 9.400 9.400 9.400 9.400 106,900 +0.00(+0.00%)
Dec 24, 2009 9.400 9.400 9.400 9.400 490 +0.10(+1.08%)
Dec 23, 2009 9.100 9.300 9.100 9.300 6,376 +0.40(+4.49%)
Dec 22, 2009 8.900 8.900 8.900 8.900 1,236 +0.20(+2.30%)
Dec 17, 2009 8.700 8.700 8.700 8.700 0 -0.05(-0.57%)
Dec 16, 2009 8.800 9.050 8.750 8.750 2,935 -0.08(-0.91%)
Dec 15, 2009 8.910 8.910 8.830 8.830 103,737 +0.13(+1.49%)
Dec 11, 2009 8.700 8.700 8.700 8.700 0 -0.17(-1.92%)
Dec 10, 2009 8.750 8.870 8.750 8.870 9,486 +0.22(+2.54%)
Dec 08, 2009 8.650 8.650 8.650 8.650 0 -0.15(-1.70%)
Dec 07, 2009 9.250 9.250 8.800 8.800 20,175 +0.20(+2.33%)
Dec 04, 2009 8.650 8.650 8.500 8.600 2,709 -0.05(-0.58%)
Dec 03, 2009 8.650 8.650 8.650 8.650 2,914 -0.10(-1.14%)
Dec 02, 2009 8.750 8.750 8.750 8.750 600 +0.00(+0.00%)
Dec 01, 2009 8.750 8.750 8.750 8.750 3,382 +0.25(+2.94%)
Nov 30, 2009 8.500 8.500 8.500 8.500 561 -0.15(-1.73%)
Nov 24, 2009 8.650 8.650 8.650 0 +0.25(+2.98%)
Nov 20, 2009 8.400 8.400 8.400 0 -0.35(-4.00%)
Nov 19, 2009 8.750 8.750 8.750 8.750 800 -0.35(-3.85%)
Nov 18, 2009 9.100 9.100 9.100 9.100 2,000 +0.25(+2.82%)
Nov 17, 2009 8.900 8.900 8.850 8.850 704 -0.35(-3.80%)
Nov 16, 2009 8.800 9.200 8.800 9.200 18,307 +1.00(+12.20%)
Nov 13, 2009 8.200 8.200 8.200 8.200 116 +0.00(+0.00%)
Nov 11, 2009 8.200 8.200 8.200 8.200 0 -0.15(-1.80%)
Nov 10, 2009 8.350 8.350 8.350 8.350 166 +0.30(+3.73%)
Nov 06, 2009 8.050 8.050 8.050 8.050 0 -0.10(-1.23%)
Nov 05, 2009 8.100 8.270 8.100 8.150 9,569 +0.05(+0.62%)
Nov 04, 2009 8.100 8.100 8.100 8.100 2,728 +0.25(+3.18%)
Nov 03, 2009 7.850 7.970 7.850 7.850 6,965 -0.05(-0.63%)
Nov 02, 2009 8.030 8.030 7.900 7.900 2,325 -0.18(-2.23%)
Oct 30, 2009 7.900 8.080 7.900 8.080 11,977 +0.13(+1.63%)
Oct 29, 2009 7.900 7.950 7.900 7.950 2,341 -0.45(-5.36%)
Oct 27, 2009 8.400 8.400 8.400 8.400 0 +0.10(+1.20%)
Oct 26, 2009 8.400 8.400 8.300 8.300 1,138 -0.10(-1.19%)
Oct 23, 2009 8.400 8.400 8.400 8.400 2,186 +0.20(+2.44%)
Oct 22, 2009 8.239 8.400 8.150 8.200 5,487 -0.30(-3.53%)
Oct 21, 2009 8.310 8.550 8.100 8.500 10,655 -0.05(-0.58%)
Oct 20, 2009 8.550 8.550 8.550 8.550 1,120 +0.16(+1.92%)
Oct 19, 2009 8.200 8.600 8.200 8.389 3,238 +0.39(+4.86%)
Oct 16, 2009 8.000 8.000 8.000 8.000 424 -0.09(-1.11%)
Oct 15, 2009 7.950 8.090 7.950 8.090 1,458 -0.16(-1.94%)
Oct 14, 2009 8.250 8.250 8.250 8.250 128 +0.30(+3.77%)
Oct 13, 2009 7.950 7.950 7.950 7.950 306 +0.07(+0.88%)
Oct 12, 2009 7.800 7.880 7.800 7.880 748 +0.18(+2.34%)
Oct 09, 2009 7.750 7.750 7.700 7.700 1,197 -0.05(-0.65%)
Oct 08, 2009 7.750 7.750 7.750 7.750 1,736 -0.43(-5.25%)
Oct 07, 2009 8.100 8.180 8.100 8.180 3,513 +0.43(+5.54%)
Oct 06, 2009 7.750 7.750 7.750 7.750 4,323 +0.10(+1.31%)
Oct 05, 2009 7.750 7.750 7.650 7.650 1,158 -0.05(-0.65%)
Oct 02, 2009 7.700 7.750 7.500 7.700 2,746 -0.20(-2.53%)
Oct 01, 2009 7.900 7.900 7.900 7.900 1,512 -0.10(-1.25%)
Sep 30, 2009 8.000 8.000 8.000 8.000 714 +0.30(+3.90%)
Sep 29, 2009 7.700 7.700 7.700 7.700 456 -0.15(-1.91%)
Sep 28, 2009 7.550 7.850 7.550 7.850 1,941 +0.17(+2.23%)
Sep 25, 2009 7.659 7.679 7.659 7.679 1,900 +0.06(+0.76%)
Sep 24, 2009 7.621 7.621 7.621 7.621 208 +0.07(+0.94%)
Sep 23, 2009 7.500 7.611 7.500 7.550 2,521 -0.10(-1.31%)
Sep 22, 2009 7.650 7.650 7.650 7.650 1,927 -0.20(-2.55%)
Sep 21, 2009 7.850 7.850 7.850 7.850 520 -0.23(-2.84%)
Sep 18, 2009 8.160 8.160 8.080 8.080 1,387 +0.13(+1.63%)
Sep 17, 2009 7.800 7.950 7.800 7.950 882 +0.25(+3.25%)
Sep 16, 2009 7.700 7.700 7.700 7.700 320 +0.20(+2.67%)
Sep 15, 2009 4.000 7.750 7.500 7.500 3,173 +0.25(+3.45%)
Sep 14, 2009 7.250 7.250 7.250 7.250 457 -0.20(-2.68%)
Sep 11, 2009 7.500 7.500 7.450 7.450 6,642 -0.30(-3.87%)
Sep 10, 2009 7.650 7.750 7.650 7.750 638 +0.10(+1.31%)
Sep 09, 2009 7.875 8.100 7.650 7.650 6,802 +0.25(+3.38%)
Sep 08, 2009 7.600 7.600 7.400 7.400 4,408 -0.00(-0.02%)
Sep 04, 2009 7.401 7.401 7.401 7.401 2,151 +0.10(+1.39%)
Sep 03, 2009 7.431 7.431 7.300 7.300 1,821 -0.15(-2.01%)
Sep 02, 2009 7.450 7.450 7.450 7.450 3,142 +0.45(+6.43%)
Sep 01, 2009 7.100 7.180 7.000 7.000 142,386 +0.50(+7.69%)
Aug 31, 2009 6.500 6.500 6.500 6.500 3,790 +0.00(+0.00%)
Aug 28, 2009 6.740 6.740 6.500 6.500 1,739 +0.20(+3.17%)
Aug 27, 2009 6.350 6.350 6.300 6.300 1,148 -0.10(-1.56%)
Aug 26, 2009 6.500 6.500 6.400 6.400 1,030 -0.20(-3.03%)
Aug 25, 2009 6.550 6.600 6.550 6.600 618 +0.00(+0.00%)
Aug 24, 2009 6.444 6.600 6.444 6.600 2,709 +0.30(+4.76%)
Aug 21, 2009 6.250 6.300 6.250 6.300 932 -0.10(-1.62%)
Aug 19, 2009 6.404 6.404 6.404 0 +0.00(+0.06%)
Aug 18, 2009 6.400 6.400 6.400 6.400 6,303 +0.30(+4.92%)
Aug 17, 2009 6.150 6.250 6.100 6.100 1,516 -0.10(-1.61%)
Aug 14, 2009 6.200 6.200 6.200 6.200 550 -0.35(-5.34%)
Aug 13, 2009 6.550 6.600 6.500 6.550 6,027 +0.15(+2.34%)
Aug 12, 2009 6.400 6.400 6.400 6.400 2,298 +0.00(+0.00%)
Aug 11, 2009 6.480 6.500 6.350 6.400 16,829 +0.05(+0.79%)
Aug 10, 2009 6.400 6.504 6.350 6.350 79,995 -0.20(-3.05%)
Aug 07, 2009 6.550 6.550 6.550 6.550 1,149 +0.10(+1.55%)
Aug 06, 2009 6.450 6.450 6.450 6.450 3,019 +0.00(+0.00%)
Aug 05, 2009 6.500 6.500 6.450 6.450 1,567 -0.15(-2.27%)
Aug 04, 2009 6.700 6.700 6.600 6.600 2,088 -0.20(-2.94%)
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.