Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

6.170 -0.140 (-2.22%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.