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 )

9.520 +0.202 (+2.17%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 6.055 6.130 6.020 6.116 83,200 +0.09(+1.43%)
Dec 30, 2019 6.095 6.100 6.030 6.030 61,496 -0.05(-0.90%)
Dec 27, 2019 6.100 6.110 6.060 6.085 51,400 +0.05(+0.91%)
Dec 26, 2019 6.030 6.090 6.010 6.030 54,340 +0.00(+0.00%)
Dec 24, 2019 6.040 6.070 6.000 6.030 57,700 -0.04(-0.66%)
Dec 23, 2019 6.070 6.080 6.010 6.070 56,802 -0.01(-0.16%)
Dec 20, 2019 6.100 6.140 6.050 6.080 90,500 -0.09(-1.44%)
Dec 19, 2019 6.185 6.210 6.100 6.169 92,427 +0.04(+0.64%)
Dec 18, 2019 6.050 6.130 6.050 6.130 78,320 +0.08(+1.32%)
Dec 17, 2019 6.036 6.050 5.980 6.050 3,265,718 -0.01(-0.17%)
Dec 16, 2019 6.100 6.100 6.010 6.060 79,610 +0.08(+1.34%)
Dec 13, 2019 6.030 6.030 5.950 5.980 101,900 -0.07(-1.16%)
Dec 12, 2019 5.995 6.050 5.980 6.050 113,193 +0.00(+0.00%)
Dec 11, 2019 5.980 6.050 5.950 6.050 79,893 +0.07(+1.17%)
Dec 10, 2019 5.945 6.050 5.900 5.980 68,674 -0.05(-0.83%)
Dec 09, 2019 6.000 6.030 5.990 6.030 147,996 +0.03(+0.50%)
Dec 06, 2019 5.970 6.050 5.910 6.000 135,100 +0.00(+0.00%)
Dec 05, 2019 5.910 6.000 5.860 6.000 143,295 +0.06(+0.99%)
Dec 04, 2019 5.840 5.960 5.840 5.941 91,760 +0.04(+0.70%)
Dec 03, 2019 5.770 5.990 5.760 5.900 163,828 +0.13(+2.25%)
Dec 02, 2019 5.750 5.810 5.720 5.770 95,369 +0.00(+0.00%)
Nov 29, 2019 5.830 5.860 5.750 5.770 103,200 -0.18(-3.03%)
Nov 27, 2019 5.915 5.950 5.870 5.950 78,000 +0.02(+0.34%)
Nov 26, 2019 5.960 6.010 5.880 5.930 158,253 -0.07(-1.13%)
Nov 25, 2019 5.988 6.030 5.930 5.998 133,315 -0.05(-0.86%)
Nov 22, 2019 6.055 6.080 6.020 6.050 153,400 -0.10(-1.63%)
Nov 21, 2019 6.175 6.220 6.150 6.150 151,941 +0.04(+0.65%)
Nov 20, 2019 6.105 6.150 6.060 6.110 359,196 +0.02(+0.33%)
Nov 19, 2019 6.110 6.200 6.050 6.090 128,984 +0.08(+1.33%)
Nov 18, 2019 6.030 6.030 5.990 6.010 98,820 +0.01(+0.20%)
Nov 15, 2019 5.940 6.060 5.940 5.998 141,000 -0.02(-0.37%)
Nov 14, 2019 5.990 6.050 5.966 6.020 231,375 -0.22(-3.53%)
Nov 13, 2019 6.020 6.310 6.006 6.240 153,406 +0.22(+3.65%)
Nov 12, 2019 6.035 6.050 5.960 6.020 123,722 +0.18(+3.03%)
Nov 11, 2019 5.820 5.910 5.780 5.843 168,208 -0.21(-3.42%)
Nov 08, 2019 6.100 6.120 6.030 6.050 81,800 +0.01(+0.16%)
Nov 07, 2019 5.940 6.060 5.930 6.040 124,241 +0.10(+1.65%)
Nov 06, 2019 6.000 6.000 5.930 5.942 70,030 -0.03(-0.47%)
Nov 05, 2019 6.050 6.050 5.950 5.970 141,308 -0.05(-0.76%)
Nov 04, 2019 5.980 6.050 5.860 6.016 290,749 +0.44(+7.81%)
Nov 01, 2019 5.455 5.580 5.410 5.580 184,500 +0.35(+6.69%)
Oct 31, 2019 5.230 5.260 5.200 5.230 74,758 +0.01(+0.19%)
Oct 30, 2019 5.200 5.250 5.160 5.220 73,952 +0.02(+0.38%)
Oct 29, 2019 5.260 5.290 5.170 5.200 196,523 -0.14(-2.62%)
Oct 28, 2019 5.300 5.567 5.300 5.340 102,687 +0.01(+0.23%)
Oct 25, 2019 5.355 5.360 5.300 5.328 104,100 -0.01(-0.19%)
Oct 24, 2019 5.335 5.347 5.270 5.338 131,253 +0.01(+0.15%)
Oct 23, 2019 5.250 5.330 5.250 5.330 150,950 +0.12(+2.30%)
Oct 22, 2019 5.110 5.210 5.110 5.210 144,362 +0.12(+2.26%)
Oct 21, 2019 5.110 5.150 5.050 5.095 93,851 +0.00(+0.10%)
Oct 18, 2019 5.092 5.120 5.010 5.090 113,300 -0.03(-0.59%)
Oct 17, 2019 4.980 5.120 4.980 5.120 117,297 +0.18(+3.64%)
Oct 16, 2019 5.040 5.040 4.930 4.940 89,440 +0.01(+0.20%)
Oct 15, 2019 4.880 4.950 4.850 4.930 110,206 +0.02(+0.41%)
Oct 14, 2019 4.925 4.960 4.840 4.910 98,162 -0.05(-1.01%)
Oct 11, 2019 4.840 4.960 4.820 4.960 126,600 +0.10(+2.06%)
Oct 10, 2019 4.800 4.860 4.750 4.860 66,447 +0.10(+2.10%)
Oct 09, 2019 4.880 4.880 4.745 4.760 50,305 -0.01(-0.23%)
Oct 08, 2019 4.750 4.810 4.730 4.771 65,069 -0.03(-0.60%)
Oct 07, 2019 4.720 4.800 4.710 4.800 53,767 +0.10(+2.13%)
Oct 04, 2019 4.720 4.720 4.680 4.700 59,000 -0.01(-0.21%)
Oct 03, 2019 4.590 4.710 4.580 4.710 98,859 +0.12(+2.61%)
Oct 02, 2019 4.655 4.677 4.560 4.590 107,393 -0.07(-1.50%)
Oct 01, 2019 4.720 4.730 4.620 4.660 98,762 -0.09(-1.89%)
Sep 30, 2019 4.715 4.780 4.700 4.750 72,277 +0.04(+0.74%)
Sep 27, 2019 4.740 4.760 4.700 4.715 82,900 -0.07(-1.36%)
Sep 26, 2019 4.770 4.810 4.740 4.780 51,527 -0.02(-0.52%)
Sep 25, 2019 4.790 4.830 4.760 4.805 91,505 -0.03(-0.52%)
Sep 24, 2019 4.840 4.860 4.800 4.830 107,081 -0.06(-1.23%)
Sep 23, 2019 4.850 4.900 4.820 4.890 92,417 +0.05(+1.03%)
Sep 20, 2019 4.800 4.880 4.800 4.840 64,500 +0.03(+0.62%)
Sep 19, 2019 4.855 4.860 4.790 4.810 231,570 -0.04(-0.82%)
Sep 18, 2019 4.845 4.870 4.820 4.850 73,952 -0.02(-0.41%)
Sep 17, 2019 4.865 4.898 4.810 4.870 198,518 -0.09(-1.81%)
Sep 16, 2019 5.010 5.010 4.920 4.960 85,626 -0.01(-0.20%)
Sep 13, 2019 4.915 5.000 4.910 4.970 78,300 +0.05(+1.10%)
Sep 12, 2019 4.840 4.940 4.830 4.916 116,566 +0.09(+1.78%)
Sep 11, 2019 4.820 4.860 4.800 4.830 75,028 +0.01(+0.21%)
Sep 10, 2019 4.860 4.860 4.780 4.820 141,646 -0.03(-0.62%)
Sep 09, 2019 4.870 4.880 4.830 4.850 126,503 -0.01(-0.21%)
Sep 06, 2019 4.790 4.860 4.760 4.860 126,800 +0.04(+0.83%)
Sep 05, 2019 4.780 4.840 4.760 4.820 77,870 +0.05(+1.05%)
Sep 04, 2019 4.725 4.770 4.725 4.770 86,775 +0.05(+1.06%)
Sep 03, 2019 4.715 4.770 4.680 4.720 150,560 -0.05(-1.05%)
Aug 30, 2019 4.700 4.802 4.700 4.770 91,200 +0.12(+2.58%)
Aug 29, 2019 4.630 4.670 4.600 4.650 93,648 +0.00(+0.04%)
Aug 28, 2019 4.640 4.650 4.600 4.648 149,475 -0.02(-0.47%)
Aug 27, 2019 4.665 4.680 4.600 4.670 156,574 +0.00(+0.00%)
Aug 26, 2019 4.725 4.750 4.660 4.670 61,147 +0.01(+0.21%)
Aug 23, 2019 4.700 4.750 4.650 4.660 113,900 -0.08(-1.69%)
Aug 22, 2019 4.760 4.790 4.720 4.740 76,358 -0.01(-0.21%)
Aug 21, 2019 4.740 4.750 4.720 4.750 95,067 +0.09(+1.93%)
Aug 20, 2019 4.700 4.700 4.640 4.660 118,368 +0.00(+0.00%)
Aug 19, 2019 4.696 4.700 4.640 4.660 102,360 -0.04(-0.85%)
Aug 16, 2019 4.685 4.730 4.680 4.700 68,400 +0.04(+0.90%)
Aug 15, 2019 4.670 4.718 4.640 4.658 64,402 +0.04(+0.82%)
Aug 14, 2019 4.680 4.760 4.600 4.620 83,434 -0.21(-4.35%)
Aug 13, 2019 4.732 4.850 4.730 4.830 71,877 +0.11(+2.33%)
Aug 12, 2019 4.710 4.780 4.710 4.720 67,092 +0.02(+0.43%)
Aug 09, 2019 4.750 4.780 4.680 4.700 68,800 -0.06(-1.26%)
Aug 08, 2019 4.720 4.770 4.720 4.760 88,444 +0.08(+1.60%)
Aug 07, 2019 4.670 4.740 4.650 4.685 85,906 -0.04(-0.74%)
Aug 06, 2019 4.700 4.740 4.650 4.720 105,249 +0.12(+2.64%)
Aug 05, 2019 4.700 4.700 4.570 4.598 182,244 -0.23(-4.79%)
Aug 02, 2019 4.915 4.940 4.800 4.830 207,500 -0.12(-2.46%)
Aug 01, 2019 5.065 5.100 4.950 4.952 110,168 -0.13(-2.52%)
Jul 31, 2019 5.065 5.120 5.020 5.080 107,997 +0.00(+0.10%)
Jul 30, 2019 5.060 5.080 5.000 5.075 214,288 -0.01(-0.29%)
Jul 29, 2019 5.060 5.090 5.040 5.090 127,641 +0.08(+1.60%)
Jul 26, 2019 5.060 5.120 4.970 5.010 110,400 -0.04(-0.79%)
Jul 25, 2019 5.045 5.070 5.010 5.050 68,779 -0.05(-0.98%)
Jul 24, 2019 5.020 5.100 5.012 5.100 109,039 -0.16(-3.04%)
Jul 23, 2019 5.200 5.280 5.165 5.260 157,511 +0.08(+1.54%)
Jul 22, 2019 5.140 5.190 5.100 5.180 120,135 +0.04(+0.78%)
Jul 19, 2019 5.160 5.180 5.140 5.140 132,300 -0.02(-0.39%)
Jul 18, 2019 5.100 5.180 5.100 5.160 78,305 +0.04(+0.78%)
Jul 17, 2019 5.150 5.190 5.100 5.120 86,422 -0.03(-0.58%)
Jul 16, 2019 5.060 5.160 5.055 5.150 66,409 +0.09(+1.78%)
Jul 15, 2019 5.015 5.070 5.000 5.060 78,534 +0.04(+0.80%)
Jul 12, 2019 5.000 5.060 4.970 5.020 76,100 +0.02(+0.40%)
Jul 11, 2019 5.020 5.030 4.950 5.000 122,574 -0.02(-0.40%)
Jul 10, 2019 4.995 5.060 4.950 5.020 83,141 +0.03(+0.70%)
Jul 09, 2019 5.015 5.030 4.950 4.985 84,074 -0.06(-1.29%)
Jul 08, 2019 4.965 5.060 4.965 5.050 90,100 +0.07(+1.49%)
Jul 05, 2019 5.005 5.030 4.950 4.976 148,400 -0.05(-1.07%)
Jul 03, 2019 5.050 5.050 4.980 5.030 49,000 -0.03(-0.59%)
Jul 02, 2019 5.070 5.080 5.038 5.060 77,048 -0.03(-0.59%)
Jul 01, 2019 5.090 5.120 5.060 5.090 172,289 +0.13(+2.62%)
Jun 28, 2019 4.982 5.000 4.920 4.960 35,900 +0.04(+0.81%)
Jun 27, 2019 4.900 4.970 4.900 4.920 96,567 +0.03(+0.61%)
Jun 26, 2019 4.880 4.900 4.860 4.890 83,548 +0.09(+1.85%)
Jun 25, 2019 4.920 4.920 4.796 4.801 139,707 -0.12(-2.42%)
Jun 24, 2019 4.950 4.950 4.900 4.920 112,704 -0.02(-0.40%)
Jun 21, 2019 4.955 4.955 4.900 4.940 64,200 -0.04(-0.80%)
Jun 20, 2019 5.000 5.000 4.900 4.980 104,203 -0.01(-0.20%)
Jun 19, 2019 4.900 5.000 4.860 4.990 170,938 +0.12(+2.46%)
Jun 18, 2019 4.830 4.900 4.830 4.870 152,288 +0.04(+0.89%)
Jun 17, 2019 4.825 4.850 4.780 4.827 148,335 +0.08(+1.62%)
Jun 14, 2019 4.705 4.751 4.670 4.750 91,800 +0.04(+0.85%)
Jun 13, 2019 4.750 4.760 4.690 4.710 68,955 +0.05(+1.18%)
Jun 12, 2019 4.650 4.720 4.650 4.655 93,124 +0.00(+0.11%)
Jun 11, 2019 4.630 4.690 4.630 4.650 68,043 +0.03(+0.65%)
Jun 10, 2019 4.640 4.690 4.620 4.620 225,096 -0.03(-0.65%)
Jun 07, 2019 4.655 4.700 4.630 4.650 144,600 +0.04(+0.98%)
Jun 06, 2019 4.630 4.630 4.600 4.605 297,751 -0.10(-2.23%)
Jun 05, 2019 4.740 4.740 4.680 4.710 743,581 +0.01(+0.21%)
Jun 04, 2019 4.665 4.710 4.520 4.700 555,199 -0.01(-0.21%)
Jun 03, 2019 4.705 4.750 4.660 4.710 102,699 -0.03(-0.63%)
May 31, 2019 4.695 4.770 4.695 4.740 150,900 -0.04(-0.84%)
May 30, 2019 4.640 4.780 4.640 4.780 79,298 +0.20(+4.37%)
May 29, 2019 4.550 4.630 4.550 4.580 71,581 +0.04(+0.88%)
May 28, 2019 4.500 4.550 4.490 4.540 166,670 +0.03(+0.67%)
May 24, 2019 4.480 4.550 4.460 4.510 44,700 -0.01(-0.22%)
May 23, 2019 4.525 4.570 4.451 4.520 104,602 -0.15(-3.21%)
May 22, 2019 4.740 4.740 4.620 4.670 72,151 -0.07(-1.48%)
May 21, 2019 4.720 4.800 4.700 4.740 86,128 +0.08(+1.72%)
May 20, 2019 4.700 4.700 4.650 4.660 70,358 -0.04(-0.85%)
May 17, 2019 4.800 4.830 4.700 4.700 92,000 -0.18(-3.69%)
May 16, 2019 4.930 4.970 4.860 4.880 122,293 -0.12(-2.40%)
May 15, 2019 4.870 5.000 4.870 5.000 101,503 +0.18(+3.73%)
May 14, 2019 4.910 4.910 4.750 4.820 222,837 -0.25(-4.93%)
May 13, 2019 5.130 5.130 5.020 5.070 154,619 -0.35(-6.54%)
May 10, 2019 5.480 5.480 5.380 5.425 66,200 +0.02(+0.46%)
May 09, 2019 5.505 5.510 5.350 5.400 115,035 -0.12(-2.17%)
May 08, 2019 5.540 5.540 5.476 5.519 48,951 +0.01(+0.17%)
May 07, 2019 5.600 5.650 5.500 5.510 68,296 -0.08(-1.47%)
May 06, 2019 5.580 5.780 5.540 5.592 123,509 -0.15(-2.58%)
May 03, 2019 5.715 5.748 5.690 5.740 61,600 +0.07(+1.23%)
May 02, 2019 5.650 5.727 5.650 5.670 75,592 -0.03(-0.53%)
May 01, 2019 5.650 5.770 5.650 5.700 64,060 +0.02(+0.35%)
Apr 30, 2019 5.700 5.710 5.640 5.680 79,928 -0.05(-0.87%)
Apr 29, 2019 5.760 5.760 5.690 5.730 112,783 -0.03(-0.52%)
Apr 26, 2019 5.730 5.800 5.730 5.760 504,200 +0.13(+2.31%)
Apr 25, 2019 5.670 5.670 5.630 5.630 101,258 -0.05(-0.88%)
Apr 24, 2019 5.750 5.750 5.660 5.680 160,702 -0.13(-2.24%)
Apr 23, 2019 5.770 5.820 5.760 5.810 111,948 +0.06(+1.04%)
Apr 22, 2019 6.010 6.020 5.730 5.750 243,147 -0.25(-4.17%)
Apr 18, 2019 6.080 6.080 5.970 6.000 283,600 -0.12(-1.96%)
Apr 17, 2019 6.130 6.150 6.020 6.120 363,068 +0.20(+3.38%)
Apr 16, 2019 5.990 5.990 5.900 5.920 338,858 +0.05(+0.85%)
Apr 15, 2019 5.960 5.960 5.820 5.870 379,217 +0.16(+2.80%)
Apr 12, 2019 5.610 5.720 5.610 5.710 167,100 +0.21(+3.78%)
Apr 11, 2019 5.410 5.520 5.410 5.502 107,484 +0.07(+1.33%)
Apr 10, 2019 5.410 5.430 5.360 5.430 157,613 +0.05(+0.93%)
Apr 09, 2019 5.420 5.440 5.360 5.380 131,789 -0.05(-0.92%)
Apr 08, 2019 5.440 5.440 5.400 5.430 234,243 -0.09(-1.63%)
Apr 05, 2019 5.540 5.550 5.500 5.520 95,200 -0.02(-0.36%)
Apr 04, 2019 5.485 5.550 5.485 5.540 146,808 +0.05(+0.98%)
Apr 03, 2019 5.415 5.540 5.400 5.486 164,369 +0.09(+1.69%)
Apr 02, 2019 5.445 5.480 5.390 5.395 126,274 -0.05(-0.83%)
Apr 01, 2019 5.335 5.500 5.302 5.440 378,120 +0.57(+11.59%)
Mar 29, 2019 4.780 4.880 4.780 4.875 119,000 +0.17(+3.50%)
Mar 28, 2019 4.650 4.710 4.650 4.710 57,507 +0.03(+0.64%)
Mar 27, 2019 4.690 4.710 4.660 4.680 62,875 +0.00(+0.00%)
Mar 26, 2019 4.630 4.700 4.610 4.680 70,248 +0.04(+0.86%)
Mar 25, 2019 4.595 4.640 4.570 4.640 214,244 -0.06(-1.28%)
Mar 22, 2019 4.720 4.750 4.680 4.700 104,600 -0.10(-2.08%)
Mar 21, 2019 4.750 4.800 4.720 4.800 71,148 +0.10(+2.13%)
Mar 20, 2019 4.720 4.750 4.670 4.700 181,144 +0.04(+0.75%)
Mar 19, 2019 4.700 4.700 4.660 4.665 91,880 -0.00(-0.11%)
Mar 18, 2019 4.580 4.670 4.570 4.670 89,996 +0.12(+2.64%)
Mar 15, 2019 4.510 4.570 4.500 4.550 78,600 -0.03(-0.55%)
Mar 14, 2019 4.545 4.580 4.520 4.575 81,120 +0.04(+0.99%)
Mar 13, 2019 4.530 4.560 4.500 4.530 115,951 -0.04(-0.88%)
Mar 12, 2019 4.520 4.570 4.510 4.570 92,211 +0.02(+0.46%)
Mar 11, 2019 4.520 4.550 4.500 4.549 146,892 -0.08(-1.74%)
Mar 08, 2019 4.600 4.630 4.500 4.630 84,800 -0.07(-1.49%)
Mar 07, 2019 4.710 4.720 4.650 4.700 60,188 -0.06(-1.26%)
Mar 06, 2019 4.770 4.790 4.740 4.760 94,787 -0.01(-0.19%)
Mar 05, 2019 4.760 4.770 4.720 4.769 77,600 +0.00(+0.09%)
Mar 04, 2019 4.790 4.790 4.730 4.765 292,499 -0.04(-0.73%)
Mar 01, 2019 4.780 4.810 4.750 4.800 90,000 +0.03(+0.63%)
Feb 28, 2019 4.810 4.810 4.750 4.770 163,688 -0.02(-0.42%)
Feb 27, 2019 4.790 4.800 4.749 4.790 185,836 -0.02(-0.42%)
Feb 26, 2019 4.840 4.840 4.730 4.810 180,270 -0.03(-0.62%)
Feb 25, 2019 4.850 4.870 4.800 4.840 126,103 +0.02(+0.41%)
Feb 22, 2019 4.760 4.840 4.760 4.820 119,500 +0.04(+0.84%)
Feb 21, 2019 4.770 4.790 4.760 4.780 88,730 -0.01(-0.21%)
Feb 20, 2019 4.790 4.800 4.750 4.790 96,279 +0.12(+2.54%)
Feb 19, 2019 4.630 4.700 4.625 4.671 105,807 +0.05(+1.11%)
Feb 15, 2019 4.600 4.630 4.530 4.620 101,300 -0.07(-1.49%)
Feb 14, 2019 4.630 4.700 4.630 4.690 99,907 -0.01(-0.21%)
Feb 13, 2019 4.730 4.740 4.680 4.700 66,110 -0.03(-0.63%)
Feb 12, 2019 4.720 4.740 4.660 4.730 84,580 +0.13(+2.83%)
Feb 11, 2019 4.590 4.610 4.580 4.600 94,345 -0.04(-0.86%)
Feb 08, 2019 4.680 4.680 4.630 4.640 55,400 -0.01(-0.22%)
Feb 07, 2019 4.695 4.740 4.620 4.650 102,517 -0.03(-0.62%)
Feb 06, 2019 4.660 4.680 4.650 4.679 108,678 +0.02(+0.41%)
Feb 05, 2019 4.640 4.670 4.620 4.660 101,214 +0.02(+0.43%)
Feb 04, 2019 4.550 4.650 4.550 4.640 115,507 +0.08(+1.75%)
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.