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 (%)
Sep 29, 2017 7.123 7.130 7.123 7.130 9,065 +0.05(+0.72%)
Sep 28, 2017 7.100 7.100 7.079 7.079 373 +0.06(+0.91%)
Sep 26, 2017 7.016 7.016 7.016 15 +0.08(+1.18%)
Sep 25, 2017 7.140 7.220 6.920 6.934 3,754 -0.62(-8.17%)
Sep 19, 2017 7.550 7.550 7.550 0 -0.24(-3.08%)
Sep 14, 2017 7.790 7.790 7.790 1 -0.03(-0.40%)
Sep 13, 2017 7.821 7.821 7.821 7.821 300 +0.05(+0.59%)
Sep 12, 2017 7.950 7.950 7.775 7.775 600 -0.24(-3.05%)
Sep 11, 2017 8.004 8.020 8.004 8.020 2,600 +0.19(+2.43%)
Sep 06, 2017 7.830 7.830 7.830 0 -0.06(-0.76%)
Sep 05, 2017 7.890 7.890 7.890 7.890 100 -0.06(-0.75%)
Sep 01, 2017 7.930 7.940 7.930 7.950 4,349 +0.09(+1.15%)
Aug 29, 2017 7.860 7.860 7.860 0 +0.33(+4.38%)
Aug 25, 2017 7.530 7.530 7.530 0 -0.07(-0.95%)
Aug 24, 2017 7.603 7.603 7.603 7.603 100 -0.04(-0.57%)
Aug 23, 2017 7.646 7.646 7.646 7.646 258 +0.05(+0.61%)
Aug 21, 2017 7.600 7.600 7.600 51 -0.07(-0.86%)
Aug 18, 2017 7.687 7.687 7.666 7.666 3,300 -0.12(-1.59%)
Aug 17, 2017 7.862 7.862 7.700 7.790 2,185 -0.09(-1.14%)
Aug 16, 2017 7.880 7.880 7.880 7.880 320 +0.03(+0.38%)
Aug 15, 2017 7.820 7.850 7.820 7.850 511 +0.13(+1.68%)
Aug 14, 2017 7.630 7.740 7.630 7.720 1,452 +0.09(+1.12%)
Aug 11, 2017 7.738 7.738 7.635 7.635 464 -0.22(-2.74%)
Aug 10, 2017 7.846 7.850 7.846 7.850 395 +0.03(+0.38%)
Aug 09, 2017 8.000 8.000 7.750 7.820 2,850 -0.33(-4.10%)
Aug 08, 2017 8.123 8.180 8.100 8.154 5,750 -0.02(-0.19%)
Aug 07, 2017 8.150 8.174 8.110 8.169 5,059 +0.09(+1.11%)
Aug 03, 2017 8.080 8.080 8.080 70 +0.12(+1.54%)
Aug 02, 2017 8.020 8.020 7.890 7.958 2,713 +0.06(+0.73%)
Aug 01, 2017 7.900 7.900 7.900 7.900 178 +0.00(+0.00%)
Jul 31, 2017 7.890 7.900 7.870 7.900 6,045 +0.13(+1.67%)
Jul 28, 2017 7.880 7.880 7.700 7.770 7,417 -0.01(-0.15%)
Jul 27, 2017 7.800 7.800 7.782 7.782 10,455 +0.08(+1.06%)
Jul 26, 2017 7.720 7.720 7.660 7.700 2,180 -0.02(-0.26%)
Jul 25, 2017 7.790 7.790 7.690 7.720 4,116 -0.07(-0.90%)
Jul 24, 2017 7.690 7.790 7.690 7.790 721 +0.21(+2.73%)
Jul 21, 2017 7.700 7.700 7.583 7.583 1,842 -0.07(-0.87%)
Jul 20, 2017 7.632 7.650 7.632 7.650 2,985 -0.10(-1.29%)
Jul 19, 2017 7.737 7.750 7.737 7.750 1,556 -0.03(-0.39%)
Jul 18, 2017 7.900 7.900 7.780 7.780 3,504 -0.01(-0.14%)
Jul 17, 2017 7.760 7.830 7.760 7.791 1,700 -0.08(-1.01%)
Jul 13, 2017 7.870 7.870 7.870 0 +0.34(+4.52%)
Jul 06, 2017 7.530 7.530 7.530 0 -0.14(-1.83%)
Jul 05, 2017 7.750 7.750 7.670 7.670 10,500 +0.00(+0.00%)
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.