Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

9.550 +0.350 (+3.80%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 8.600 8.600 8.600 8.600 1,027 -0.15(-1.71%)
Mar 30, 2005 8.750 8.750 8.750 8.750 147 +0.00(+0.00%)
Mar 29, 2005 8.750 8.750 8.750 8.750 147 +0.00(+0.00%)
Mar 28, 2005 8.750 8.750 8.750 8.750 147 +0.00(+0.00%)
Mar 24, 2005 8.750 8.870 8.750 8.750 7,117 +0.00(+0.00%)
Mar 23, 2005 8.750 8.870 8.750 8.750 7,117 +0.00(+0.00%)
Mar 22, 2005 8.750 8.870 8.750 8.750 462 +0.15(+1.74%)
Mar 21, 2005 8.600 8.600 8.600 8.600 456 +0.00(+0.00%)
Mar 18, 2005 8.600 8.600 8.600 8.600 456 -0.50(-5.49%)
Mar 17, 2005 9.100 9.280 9.100 9.100 479 +0.00(+0.00%)
Mar 16, 2005 9.100 9.280 9.100 9.100 479 -0.35(-3.70%)
Mar 15, 2005 9.450 9.450 9.450 9.450 150 +0.00(+0.00%)
Mar 14, 2005 9.450 9.450 9.450 9.450 150 +0.00(+0.00%)
Mar 11, 2005 9.450 9.450 9.450 9.450 150 +0.00(+0.00%)
Mar 10, 2005 9.450 9.450 9.450 9.450 150 +0.00(+0.00%)
Mar 09, 2005 9.450 9.450 9.450 9.450 150 +0.00(+0.00%)
Mar 08, 2005 9.450 9.450 9.450 9.450 150 +0.00(+0.00%)
Mar 07, 2005 9.450 9.450 9.450 9.450 150 +0.00(+0.00%)
Mar 04, 2005 9.450 9.450 9.450 9.450 150 +0.00(+0.00%)
Mar 03, 2005 9.450 9.450 9.450 9.450 150 -0.13(-1.39%)
Mar 02, 2005 9.583 9.583 9.583 9.583 95,000 +0.00(+0.00%)
Mar 01, 2005 9.583 9.583 9.583 9.583 95,000 +0.43(+4.74%)
Feb 28, 2005 9.150 9.200 9.150 9.150 2,003 +0.00(+0.00%)
Feb 25, 2005 9.150 9.200 9.150 9.150 2,003 +0.00(+0.00%)
Feb 24, 2005 9.150 9.200 9.150 9.150 2,003 +0.15(+1.67%)
Feb 23, 2005 9.000 9.000 9.000 9.000 327 -0.15(-1.64%)
Feb 22, 2005 9.150 9.150 9.150 9.150 754 +0.00(+0.00%)
Feb 18, 2005 9.150 9.150 9.150 9.150 754 +0.15(+1.67%)
Feb 17, 2005 9.000 9.000 9.000 9.000 746 -0.09(-0.99%)
Feb 16, 2005 9.090 9.090 9.090 9.090 5,758 +0.00(+0.00%)
Feb 15, 2005 9.090 9.090 9.090 9.090 5,758 +0.00(+0.00%)
Feb 14, 2005 9.090 9.090 9.090 9.090 5,758 +0.34(+3.89%)
Feb 11, 2005 8.750 8.750 8.750 8.750 349 -0.50(-5.41%)
Feb 10, 2005 9.250 9.250 9.000 9.250 272 +0.35(+3.93%)
Feb 09, 2005 8.900 8.900 8.900 8.900 203 +0.00(+0.00%)
Feb 08, 2005 8.900 8.900 8.900 8.900 203 +0.00(+0.00%)
Feb 07, 2005 8.900 8.900 8.900 8.900 203 +0.00(+0.00%)
Feb 04, 2005 8.900 8.900 8.900 8.900 136 +0.02(+0.23%)
Feb 03, 2005 8.880 8.880 8.880 8.880 18,200 +0.00(+0.00%)
Feb 02, 2005 8.880 8.880 8.880 8.880 18,200 +0.00(+0.00%)
Feb 01, 2005 8.880 8.880 8.880 8.880 18,200 +0.53(+6.35%)
Jan 31, 2005 8.350 8.350 8.350 8.350 200 +0.00(+0.00%)
Jan 28, 2005 8.350 8.350 8.350 8.350 3,739 +0.00(+0.00%)
Jan 27, 2005 8.350 8.350 8.350 8.350 3,739 +0.00(+0.00%)
Jan 26, 2005 8.350 8.350 8.350 8.350 3,739 +0.00(+0.00%)
Jan 25, 2005 8.350 8.350 8.350 8.350 2,994 -0.05(-0.60%)
Jan 24, 2005 8.400 8.400 8.400 8.400 279 +0.00(+0.00%)
Jan 21, 2005 8.400 8.400 8.400 8.400 279 -0.20(-2.33%)
Jan 20, 2005 8.600 8.600 8.600 8.600 315 +0.10(+1.18%)
Jan 19, 2005 8.500 8.500 8.500 8.500 1,085 +0.30(+3.66%)
Jan 18, 2005 8.200 8.200 8.200 8.200 2,360 +0.00(+0.00%)
Jan 14, 2005 8.200 8.200 8.200 8.200 2,360 -0.25(-2.96%)
Jan 13, 2005 8.450 8.450 8.450 8.450 1,128 +0.00(+0.00%)
Jan 12, 2005 8.450 8.450 8.450 8.450 1,128 +0.00(+0.00%)
Jan 11, 2005 8.450 8.450 8.450 8.450 1,128 -0.24(-2.76%)
Jan 10, 2005 8.690 8.690 8.690 8.690 250 +0.00(+0.00%)
Jan 07, 2005 8.690 8.690 8.690 8.690 250 +0.00(+0.00%)
Jan 06, 2005 8.690 8.690 8.690 8.690 250 +0.00(+0.00%)
Jan 05, 2005 8.690 8.690 8.690 8.690 250 +1.44(+19.86%)
Jan 04, 2005 7.250 7.250 7.250 7.250 2,629 +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.