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 )

8.896 +0.326 (+3.80%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 17, 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 (%)
Feb 24, 2017 5.818 5.818 5.818 0 -0.02(-0.37%)
Feb 23, 2017 5.840 5.840 5.840 5.840 3,334 -0.01(-0.17%)
Feb 21, 2017 5.850 5.850 5.850 0 -0.11(-1.85%)
Feb 14, 2017 5.960 5.960 5.960 0 +0.01(+0.17%)
Feb 13, 2017 5.990 5.990 5.950 5.950 400 +0.17(+2.94%)
Feb 10, 2017 5.700 5.780 5.700 5.780 2,065 +0.28(+5.09%)
Feb 06, 2017 5.500 5.500 5.500 42 +0.29(+5.57%)
Jan 26, 2017 5.210 5.210 5.210 0 -0.05(-1.02%)
Jan 25, 2017 5.350 5.350 5.264 5.264 615 -0.07(-1.24%)
Jan 23, 2017 5.330 5.330 5.330 0 +0.23(+4.51%)
Jan 20, 2017 5.100 5.100 5.100 5.100 781 +0.05(+0.99%)
Dec 30, 2016 5.050 5.050 5.050 0 -0.25(-4.72%)
Dec 28, 2016 5.300 5.300 5.300 88 +0.10(+1.92%)
Dec 22, 2016 5.200 5.200 5.200 0 +0.02(+0.39%)
Dec 21, 2016 5.180 5.180 5.180 5.180 202 +0.27(+5.50%)
Nov 28, 2016 4.910 4.910 4.910 0 -0.23(-4.47%)
Nov 23, 2016 5.140 5.140 5.140 0 +0.17(+3.39%)
Nov 14, 2016 4.972 4.972 4.972 0 -0.29(-5.48%)
Nov 02, 2016 5.260 5.260 5.260 7 -0.08(-1.57%)
Nov 01, 2016 5.344 5.344 5.344 5.344 308 +0.12(+2.38%)
Oct 19, 2016 5.220 5.220 5.220 0 +0.06(+1.16%)
Oct 14, 2016 5.160 5.160 5.160 0 +0.15(+2.99%)
Oct 06, 2016 5.010 5.010 5.010 0 +0.07(+1.42%)
Oct 04, 2016 4.940 4.940 4.940 0 -0.16(-3.14%)
Oct 03, 2016 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Sep 30, 2016 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Sep 29, 2016 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Sep 28, 2016 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Sep 27, 2016 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Sep 20, 2016 5.100 5.100 5.100 22 -0.04(-0.78%)
Sep 19, 2016 5.140 5.140 5.140 5.140 210 +0.10(+1.98%)
Sep 08, 2016 5.040 5.040 5.040 62 -0.46(-8.33%)
Aug 26, 2016 5.498 5.498 5.498 21 +0.18(+3.35%)
Aug 19, 2016 5.320 5.320 5.320 0 -0.11(-2.03%)
Aug 16, 2016 5.430 5.430 5.430 0 -0.12(-2.16%)
Aug 10, 2016 5.550 5.550 5.550 0 +0.05(+0.91%)
Aug 09, 2016 5.505 5.505 5.500 5.500 1,148 -0.02(-0.39%)
Aug 03, 2016 5.521 5.521 5.521 0 -0.03(-0.51%)
Jul 27, 2016 5.550 5.550 5.550 0 +0.34(+6.53%)
Jul 18, 2016 5.210 5.210 5.210 0 +0.22(+4.41%)
Jun 29, 2016 4.990 4.990 4.990 0 -0.05(-0.99%)
Jun 27, 2016 5.040 5.040 5.040 0 +0.00(+0.00%)
Jun 23, 2016 5.040 5.040 5.040 0 -0.04(-0.71%)
Jun 15, 2016 5.076 5.076 5.076 0 +0.15(+2.96%)
Jun 03, 2016 4.930 4.930 4.930 0 +0.09(+1.86%)
May 23, 2016 4.840 4.840 4.840 0 +0.25(+5.45%)
May 17, 2016 4.590 4.590 4.590 0 -0.35(-7.09%)
Apr 22, 2016 4.940 4.940 4.940 1,949 +0.10(+2.15%)
Apr 20, 2016 4.836 4.836 4.836 0 -0.23(-4.62%)
Apr 15, 2016 5.070 5.070 5.070 0 +0.17(+3.47%)
Apr 07, 2016 4.900 4.900 4.900 0 -0.40(-7.55%)
Apr 05, 2016 5.300 5.300 5.300 0 +0.19(+3.72%)
Apr 01, 2016 5.110 5.110 5.110 5 -0.18(-3.40%)
Mar 31, 2016 5.290 5.290 5.290 5.290 193,020 +0.01(+0.19%)
Mar 22, 2016 5.280 5.280 5.280 0 -0.01(-0.19%)
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.