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 )

8.948 +0.052 (+0.58%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 18, 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 30, 2005 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Dec 29, 2005 11.40 11.40 11.40 11.40 10,000 +0.50(+4.59%)
Dec 28, 2005 10.90 10.90 10.85 10.90 70,104 +0.40(+3.81%)
Dec 23, 2005 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Dec 22, 2005 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Dec 21, 2005 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Dec 20, 2005 10.50 10.50 10.50 10.50 1,821 +0.50(+5.00%)
Dec 19, 2005 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Dec 16, 2005 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Dec 15, 2005 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Dec 14, 2005 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Dec 13, 2005 10.00 10.00 10.00 10.00 110 -0.45(-4.31%)
Dec 12, 2005 10.45 10.45 10.45 10.45 270 +0.05(+0.48%)
Dec 09, 2005 10.40 10.70 10.40 10.40 68,000 -0.10(-0.95%)
Dec 08, 2005 10.50 10.50 10.50 10.50 192 -0.14(-1.32%)
Dec 07, 2005 10.64 10.64 10.64 10.64 3,190 +0.14(+1.33%)
Dec 06, 2005 10.50 10.78 10.50 10.50 3,955 +0.50(+5.00%)
Dec 05, 2005 10.00 10.55 10.00 10.00 627 -0.18(-1.77%)
Dec 02, 2005 10.18 10.18 10.18 10.18 255,569 +0.13(+1.29%)
Dec 01, 2005 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Nov 30, 2005 10.05 10.05 10.05 10.05 5,600 +0.30(+3.08%)
Nov 29, 2005 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Nov 28, 2005 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Nov 25, 2005 9.750 9.750 9.750 9.750 405 +0.25(+2.63%)
Nov 23, 2005 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Nov 22, 2005 9.500 9.540 9.250 9.500 3,423 +0.00(+0.00%)
Nov 21, 2005 9.500 9.500 9.500 9.500 221 -0.35(-3.55%)
Nov 18, 2005 9.850 9.850 9.850 9.850 950 +0.25(+2.60%)
Nov 17, 2005 9.600 9.600 9.600 9.600 390 +0.00(+0.00%)
Nov 16, 2005 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Nov 15, 2005 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Nov 14, 2005 9.600 9.700 9.600 9.600 441 +0.10(+1.05%)
Nov 11, 2005 9.500 9.500 9.500 9.500 110 -0.15(-1.55%)
Nov 10, 2005 9.650 9.650 9.250 9.650 5,333 +0.60(+6.63%)
Nov 09, 2005 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Nov 08, 2005 9.150 9.050 9.050 9.050 510 -0.10(-1.09%)
Nov 07, 2005 9.150 9.150 9.150 9.150 160 -0.12(-1.29%)
Nov 04, 2005 9.270 9.270 9.270 9.270 750 -0.08(-0.86%)
Nov 03, 2005 9.350 9.350 9.350 9.350 523 +0.95(+11.31%)
Nov 02, 2005 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Nov 01, 2005 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Oct 31, 2005 8.300 8.400 8.400 8.400 804 +0.10(+1.20%)
Oct 28, 2005 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Oct 27, 2005 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Oct 26, 2005 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Oct 25, 2005 8.300 8.300 8.300 8.300 343 +0.10(+1.22%)
Oct 24, 2005 8.200 8.200 8.200 8.200 139 -0.10(-1.20%)
Oct 21, 2005 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Oct 20, 2005 8.300 8.300 8.300 8.300 157 -0.10(-1.19%)
Oct 19, 2005 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Oct 18, 2005 8.400 8.400 8.400 8.400 280 +0.15(+1.82%)
Oct 17, 2005 8.250 8.250 8.250 8.250 100 -0.50(-5.71%)
Oct 14, 2005 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Oct 13, 2005 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Oct 12, 2005 8.750 8.750 8.750 8.750 150 -0.25(-2.78%)
Oct 11, 2005 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 10, 2005 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 07, 2005 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 06, 2005 9.000 9.000 9.000 9.000 0 +0.35(+4.05%)
Oct 05, 2005 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Oct 04, 2005 8.650 8.650 8.650 8.650 0 +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.