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 (%)
Nov 30, 2010 7.000 7.150 7.000 7.050 1,978 -0.19(-2.64%)
Nov 29, 2010 7.150 7.241 7.150 7.241 10,511 +0.14(+1.99%)
Nov 26, 2010 7.150 7.150 7.090 7.100 1,680 -0.20(-2.74%)
Nov 24, 2010 7.300 7.300 7.300 7.300 471 +0.10(+1.39%)
Nov 23, 2010 7.200 7.200 7.200 7.200 166 -0.30(-4.00%)
Nov 22, 2010 7.500 7.500 7.500 7.500 627 +0.10(+1.35%)
Nov 19, 2010 7.400 7.400 7.400 7.400 224 +0.15(+2.07%)
Nov 17, 2010 7.250 7.250 7.250 7.250 0 -0.10(-1.36%)
Nov 16, 2010 7.370 7.680 7.350 7.350 2,962 -0.10(-1.34%)
Nov 15, 2010 7.450 7.450 7.450 7.450 445 -0.05(-0.67%)
Nov 12, 2010 7.300 7.700 7.300 7.500 3,140 -0.20(-2.60%)
Nov 11, 2010 7.700 7.700 7.700 7.700 7,747 +0.10(+1.32%)
Nov 10, 2010 7.670 7.670 7.600 7.600 542 +0.05(+0.66%)
Nov 09, 2010 7.600 7.600 7.500 7.550 13,025 +0.05(+0.67%)
Nov 08, 2010 7.650 7.650 7.500 7.500 2,263 -0.20(-2.60%)
Nov 05, 2010 7.500 7.700 7.500 7.700 675 -0.10(-1.28%)
Nov 04, 2010 8.220 8.220 7.500 7.800 27,998 +0.40(+5.41%)
Nov 03, 2010 7.500 7.500 7.350 7.400 1,395 -0.10(-1.33%)
Nov 02, 2010 7.600 7.600 7.450 7.500 7,359 -0.05(-0.66%)
Nov 01, 2010 7.661 7.661 7.450 7.550 17,240 +0.00(+0.00%)
Oct 29, 2010 7.645 7.645 7.350 7.550 79,576 +0.00(+0.00%)
Oct 28, 2010 7.580 7.580 7.450 7.550 7,757 +0.10(+1.34%)
Oct 27, 2010 7.500 7.564 7.450 7.450 12,260 -0.30(-3.87%)
Oct 25, 2010 8.030 8.030 7.650 7.750 1,978 +0.35(+4.73%)
Oct 22, 2010 7.400 7.400 7.400 7.400 135 +0.10(+1.37%)
Oct 21, 2010 7.450 7.730 7.300 7.300 4,155 -0.15(-2.01%)
Oct 20, 2010 7.525 7.525 7.450 7.450 2,861 -0.10(-1.32%)
Oct 19, 2010 3.900 7.550 3.900 7.550 1,808 +0.18(+2.44%)
Oct 18, 2010 7.450 7.450 7.370 7.370 2,412 -0.08(-1.07%)
Oct 15, 2010 7.450 7.450 7.450 7.450 688 +0.00(+0.00%)
Oct 14, 2010 7.430 7.580 7.400 7.450 8,640 +0.18(+2.48%)
Oct 12, 2010 7.270 7.270 7.270 0 -0.28(-3.71%)
Oct 11, 2010 7.600 7.650 7.550 7.550 1,462 -0.05(-0.66%)
Oct 08, 2010 7.800 7.800 7.600 7.600 25,938 -0.15(-1.94%)
Oct 07, 2010 7.750 7.750 7.750 7.750 509 -0.05(-0.64%)
Oct 06, 2010 7.700 7.850 7.700 7.800 683 +0.15(+1.96%)
Oct 05, 2010 7.650 7.650 7.650 7.650 3,862 +0.10(+1.32%)
Oct 04, 2010 7.620 7.620 7.550 7.550 535 +0.20(+2.72%)
Oct 01, 2010 7.500 7.500 7.350 7.350 578 -0.20(-2.65%)
Sep 30, 2010 7.550 7.550 7.550 7.550 745 -0.05(-0.66%)
Sep 29, 2010 7.650 7.650 7.500 7.600 1,342 -0.40(-5.00%)
Sep 28, 2010 7.547 8.000 7.250 8.000 2,209 +0.40(+5.26%)
Sep 27, 2010 7.500 7.600 7.500 7.600 1,411 +0.15(+2.01%)
Sep 24, 2010 7.450 7.450 7.450 7.450 262 -0.10(-1.32%)
Sep 23, 2010 7.400 7.550 7.400 7.550 764 +0.20(+2.72%)
Sep 22, 2010 7.400 7.400 7.350 7.350 2,064 -0.12(-1.61%)
Sep 21, 2010 7.500 7.500 7.450 7.470 2,216 +0.12(+1.63%)
Sep 20, 2010 7.400 7.400 7.250 7.350 950 +0.05(+0.68%)
Sep 17, 2010 7.250 7.300 7.150 7.300 20,982 +0.00(+0.00%)
Sep 15, 2010 7.250 7.300 7.250 7.300 3,510 +0.10(+1.39%)
Sep 14, 2010 3.650 7.550 7.200 7.200 2,706 -0.10(-1.37%)
Sep 13, 2010 7.350 7.350 7.300 7.300 2,626 +0.45(+6.57%)
Sep 10, 2010 6.900 6.900 6.850 6.850 1,761 -0.15(-2.14%)
Sep 09, 2010 7.000 7.000 7.000 7.000 3,346 +0.10(+1.45%)
Sep 08, 2010 6.900 7.250 6.850 6.900 7,483 +0.15(+2.22%)
Sep 07, 2010 6.800 7.000 6.750 6.750 1,822 -0.45(-6.25%)
Sep 03, 2010 7.250 7.250 7.200 7.200 1,885 +0.05(+0.70%)
Sep 02, 2010 7.150 7.150 7.150 7.150 53,961 +0.05(+0.70%)
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.