Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

7.050 -0.250 (-3.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jul 28, 2006 11.25 11.25 11.25 11.25 7,143 -0.15(-1.32%)
Jul 27, 2006 11.40 11.40 11.40 11.40 2,734 +0.90(+8.57%)
Jul 26, 2006 10.50 10.50 10.50 10.50 1,070 -0.40(-3.67%)
Jul 25, 2006 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Jul 24, 2006 10.90 10.90 10.90 10.90 659 +0.00(+0.00%)
Jul 21, 2006 10.90 10.90 10.90 10.90 364 +0.20(+1.87%)
Jul 20, 2006 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Jul 19, 2006 10.70 10.78 10.70 10.70 13,850 +0.00(+0.00%)
Jul 18, 2006 10.70 10.70 10.50 10.70 280 +0.20(+1.90%)
Jul 17, 2006 10.50 10.50 10.50 10.50 100 -0.50(-4.55%)
Jul 14, 2006 11.00 11.00 11.00 11.00 210 -0.70(-5.98%)
Jul 13, 2006 11.70 11.70 11.50 11.70 442 -0.10(-0.85%)
Jul 12, 2006 11.80 12.00 11.80 11.80 370 -0.30(-2.48%)
Jul 11, 2006 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Jul 10, 2006 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Jul 07, 2006 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Jul 06, 2006 12.10 12.10 12.10 12.10 848 -0.15(-1.22%)
Jul 05, 2006 12.25 12.25 12.25 12.25 677 +0.40(+3.38%)
Jul 03, 2006 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jun 30, 2006 11.85 11.85 11.85 11.85 346 +0.40(+3.49%)
Jun 29, 2006 11.45 11.45 11.45 11.45 0 +0.25(+2.23%)
Jun 28, 2006 11.20 11.20 11.20 11.20 1,378 -0.60(-5.08%)
Jun 27, 2006 11.80 11.80 11.80 11.80 886 -0.05(-0.42%)
Jun 23, 2006 11.85 11.85 11.75 11.85 671 +0.05(+0.42%)
Jun 22, 2006 11.80 11.80 11.80 11.80 24,466 +0.45(+3.96%)
Jun 21, 2006 11.35 12.20 11.35 11.35 6,724 +1.35(+13.50%)
Jun 20, 2006 10.00 10.00 10.00 10.00 558 -1.50(-13.04%)
Jun 19, 2006 11.50 11.50 11.50 11.50 762 -0.45(-3.77%)
Jun 16, 2006 11.95 11.95 11.95 11.95 1,182 -0.05(-0.42%)
Jun 15, 2006 12.00 12.00 12.00 12.00 600 +0.75(+6.67%)
Jun 14, 2006 11.25 11.25 11.25 11.25 1,665 +0.50(+4.65%)
Jun 13, 2006 10.75 11.15 10.75 10.75 8,821 -0.75(-6.52%)
Jun 12, 2006 11.50 11.50 11.50 11.50 2,789 +0.00(+0.00%)
Jun 09, 2006 11.50 11.50 11.50 11.50 930 -0.10(-0.86%)
Jun 08, 2006 11.60 11.85 11.60 11.60 1,632 -0.40(-3.33%)
Jun 07, 2006 12.00 12.00 12.00 12.00 2,016 -0.25(-2.04%)
Jun 06, 2006 12.25 12.25 12.00 12.25 980 +0.25(+2.08%)
Jun 05, 2006 12.00 12.00 12.00 12.00 576 -0.25(-2.04%)
Jun 02, 2006 12.25 12.25 12.25 12.25 2,679 -0.35(-2.78%)
Jun 01, 2006 12.60 12.60 12.50 12.60 37,934 +0.45(+3.70%)
May 31, 2006 12.15 12.15 12.15 12.15 480 -0.35(-2.80%)
May 30, 2006 12.50 12.50 11.00 12.50 2,124 +0.00(+0.00%)
May 26, 2006 12.50 12.50 12.50 12.50 873 +0.00(+0.00%)
May 25, 2006 12.50 12.50 12.50 12.50 1,114 +0.50(+4.17%)
May 24, 2006 12.00 12.00 12.00 12.00 668 -0.50(-4.00%)
May 23, 2006 12.50 12.50 12.50 12.50 1,218 +1.00(+8.70%)
May 22, 2006 11.50 12.99 11.50 11.50 1,006 -1.50(-11.54%)
May 19, 2006 13.00 13.00 13.00 13.00 1,589 -0.25(-1.89%)
May 18, 2006 13.25 13.55 13.25 13.25 15,229 -0.25(-1.85%)
May 17, 2006 13.65 13.50 13.50 13.50 425 -0.15(-1.10%)
May 16, 2006 13.65 13.65 13.65 13.65 261 -0.10(-0.73%)
May 15, 2006 13.75 13.75 13.75 13.75 240 -0.25(-1.79%)
May 12, 2006 14.00 14.25 14.00 14.00 1,233 -0.70(-4.76%)
May 11, 2006 14.70 14.70 14.70 14.70 547 +0.20(+1.38%)
May 10, 2006 14.50 15.00 14.25 14.50 64,640 +0.25(+1.75%)
May 09, 2006 14.25 14.25 14.25 14.25 370 -0.50(-3.39%)
May 08, 2006 14.75 14.75 14.75 14.75 193 +0.50(+3.51%)
May 05, 2006 14.25 14.25 14.25 14.25 833 +1.00(+7.55%)
May 04, 2006 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
May 03, 2006 13.25 13.25 13.25 13.25 4,467 +0.75(+6.00%)
May 02, 2006 12.50 12.50 12.50 12.50 100 +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.