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 (%)
Jan 28, 2011 8.750 8.750 8.750 8.750 174 +0.25(+2.94%)
Jan 27, 2011 8.500 8.500 8.500 8.500 1,085 +0.20(+2.41%)
Jan 26, 2011 8.300 8.300 8.300 8.300 577 +0.30(+3.75%)
Jan 25, 2011 8.000 8.020 8.000 8.000 8,396 +0.00(+0.00%)
Jan 21, 2011 8.000 8.000 8.000 0 -0.10(-1.23%)
Jan 20, 2011 8.300 8.300 8.100 8.100 7,947 +0.10(+1.25%)
Jan 19, 2011 8.140 8.140 8.000 8.000 24,253 +0.10(+1.27%)
Jan 18, 2011 7.850 7.900 7.850 7.900 655 +0.15(+1.94%)
Jan 13, 2011 7.750 7.750 7.750 7.750 0 -0.25(-3.12%)
Jan 12, 2011 8.000 8.000 7.850 8.000 432 -0.05(-0.62%)
Jan 11, 2011 8.050 8.050 8.050 8.050 1,405 +0.35(+4.55%)
Jan 10, 2011 7.700 7.700 7.700 7.700 147 +0.05(+0.65%)
Jan 07, 2011 8.000 8.000 7.650 7.650 436 -0.20(-2.55%)
Jan 06, 2011 7.850 7.850 7.850 7.850 487 -0.05(-0.63%)
Jan 05, 2011 7.990 7.990 7.900 7.900 12,527 -0.25(-3.07%)
Jan 04, 2011 8.150 8.150 8.150 8.150 1,109 +0.15(+1.88%)
Jan 03, 2011 8.000 8.000 8.000 8.000 1,098 +0.00(+0.00%)
Dec 31, 2010 8.000 8.000 8.000 8.000 291 +0.05(+0.63%)
Dec 30, 2010 7.950 7.950 7.950 7.950 604 -0.05(-0.62%)
Dec 29, 2010 7.950 8.000 7.950 8.000 2,049 +0.20(+2.56%)
Dec 28, 2010 7.850 7.850 7.800 7.800 762 +0.00(+0.00%)
Dec 27, 2010 7.800 7.800 7.800 7.800 372 -0.10(-1.27%)
Dec 23, 2010 7.900 7.900 7.900 7.900 1,002 +0.20(+2.60%)
Dec 21, 2010 7.700 7.700 7.700 0 +0.20(+2.67%)
Dec 20, 2010 7.750 8.250 7.500 7.500 1,837 -0.14(-1.83%)
Dec 17, 2010 7.700 7.720 7.640 7.640 1,341 -0.25(-3.14%)
Dec 16, 2010 7.750 7.887 7.750 7.887 46,921 +0.25(+3.24%)
Dec 15, 2010 7.640 7.750 7.640 7.640 4,434 -0.01(-0.13%)
Dec 14, 2010 7.500 7.650 7.500 7.650 1,544 +0.20(+2.68%)
Dec 13, 2010 7.550 7.550 7.450 7.450 4,011 -0.10(-1.32%)
Dec 10, 2010 7.500 7.620 7.500 7.550 11,985 +0.10(+1.34%)
Dec 09, 2010 7.450 7.450 7.450 7.450 226 +0.00(+0.00%)
Dec 08, 2010 7.450 7.700 7.450 7.450 2,413 +0.10(+1.36%)
Dec 07, 2010 7.600 7.600 7.350 7.350 37,773 -0.05(-0.68%)
Dec 06, 2010 7.400 7.400 7.400 7.400 647 +0.10(+1.37%)
Dec 03, 2010 7.300 7.350 7.300 7.300 2,551 +0.15(+2.10%)
Dec 02, 2010 7.150 7.150 7.150 7.150 597 -0.10(-1.38%)
Dec 01, 2010 7.350 7.350 7.200 7.250 79,065 +0.20(+2.84%)
Nov 30, 2010 7.000 7.150 7.000 7.050 1,978 -0.19(-2.64%)
Nov 29, 2010 7.150 7.241 7.150 7.241 10,511 +0.14(+1.99%)
Nov 26, 2010 7.150 7.150 7.090 7.100 1,680 -0.20(-2.74%)
Nov 24, 2010 7.300 7.300 7.300 7.300 471 +0.10(+1.39%)
Nov 23, 2010 7.200 7.200 7.200 7.200 166 -0.30(-4.00%)
Nov 22, 2010 7.500 7.500 7.500 7.500 627 +0.10(+1.35%)
Nov 19, 2010 7.400 7.400 7.400 7.400 224 +0.15(+2.07%)
Nov 17, 2010 7.250 7.250 7.250 7.250 0 -0.10(-1.36%)
Nov 16, 2010 7.370 7.680 7.350 7.350 2,962 -0.10(-1.34%)
Nov 15, 2010 7.450 7.450 7.450 7.450 445 -0.05(-0.67%)
Nov 12, 2010 7.300 7.700 7.300 7.500 3,140 -0.20(-2.60%)
Nov 11, 2010 7.700 7.700 7.700 7.700 7,747 +0.10(+1.32%)
Nov 10, 2010 7.670 7.670 7.600 7.600 542 +0.05(+0.66%)
Nov 09, 2010 7.600 7.600 7.500 7.550 13,025 +0.05(+0.67%)
Nov 08, 2010 7.650 7.650 7.500 7.500 2,263 -0.20(-2.60%)
Nov 05, 2010 7.500 7.700 7.500 7.700 675 -0.10(-1.28%)
Nov 04, 2010 8.220 8.220 7.500 7.800 27,998 +0.40(+5.41%)
Nov 03, 2010 7.500 7.500 7.350 7.400 1,395 -0.10(-1.33%)
Nov 02, 2010 7.600 7.600 7.450 7.500 7,359 -0.05(-0.66%)
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.