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 )

8.676 -0.272 (-3.04%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 19, 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 (%)
Mar 30, 2012 6.600 6.600 6.600 0 -1.35(-16.98%)
Mar 29, 2012 7.600 7.950 7.600 7.950 2,665 +0.61(+8.31%)
Mar 28, 2012 7.330 8.000 7.300 7.340 38,428 +0.34(+4.86%)
Mar 27, 2012 7.240 7.240 7.000 7.000 6,337 +0.00(+0.00%)
Mar 26, 2012 7.090 7.090 7.000 7.000 382 +0.00(+0.00%)
Mar 23, 2012 7.000 7.000 6.950 7.000 1,985 +0.05(+0.72%)
Mar 22, 2012 7.039 7.039 6.950 6.950 6,799 +0.23(+3.42%)
Mar 20, 2012 6.720 6.720 6.720 0 -0.18(-2.61%)
Mar 16, 2012 6.900 6.900 6.900 6.900 0 -0.05(-0.72%)
Mar 15, 2012 6.950 6.950 6.950 6.950 215 +0.04(+0.58%)
Mar 13, 2012 6.910 6.910 6.910 0 -0.19(-2.68%)
Mar 12, 2012 7.100 7.100 7.100 7.100 1,080 +0.30(+4.41%)
Mar 09, 2012 6.919 6.919 6.800 6.800 6,843 -0.01(-0.15%)
Mar 08, 2012 6.810 6.810 6.810 6.810 130 +0.26(+3.97%)
Mar 07, 2012 6.500 6.550 6.500 6.550 665 -0.20(-2.96%)
Mar 06, 2012 6.900 6.900 6.750 6.750 1,133 -0.15(-2.17%)
Mar 05, 2012 6.900 6.900 6.900 6.900 10,200 -0.05(-0.72%)
Mar 02, 2012 6.950 6.950 6.950 6.950 418 -0.35(-4.79%)
Mar 01, 2012 7.300 7.300 7.300 7.300 1,130 +0.37(+5.34%)
Feb 29, 2012 6.978 6.978 6.930 6.930 3,756 +0.23(+3.43%)
Feb 28, 2012 6.700 6.700 6.700 6.700 559 +0.12(+1.82%)
Feb 27, 2012 6.670 6.670 6.580 6.580 19,028 +0.08(+1.23%)
Feb 23, 2012 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 22, 2012 6.500 6.500 6.500 6.500 126 +0.20(+3.17%)
Feb 21, 2012 6.300 6.400 6.300 6.300 2,270 -0.40(-5.97%)
Feb 17, 2012 6.750 7.000 6.700 6.700 2,073 +0.10(+1.52%)
Feb 16, 2012 6.810 6.810 6.600 6.600 977 -0.35(-5.04%)
Feb 15, 2012 6.850 7.150 6.850 6.950 2,249 +0.05(+0.72%)
Feb 14, 2012 6.900 6.900 6.900 6.900 1,000 +0.03(+0.44%)
Feb 13, 2012 6.880 6.880 6.870 6.870 5,564 +0.17(+2.54%)
Feb 10, 2012 6.600 6.700 6.600 6.700 3,087 +0.35(+5.51%)
Feb 07, 2012 6.350 6.350 6.350 0 -0.20(-3.05%)
Feb 06, 2012 6.550 6.550 6.550 6.550 1,059 +0.05(+0.77%)
Feb 03, 2012 6.500 6.500 6.500 6.500 100 +0.05(+0.78%)
Feb 02, 2012 6.850 6.850 6.400 6.450 4,172 +0.05(+0.78%)
Feb 01, 2012 6.400 6.400 6.400 6.400 599 -0.02(-0.31%)
Jan 31, 2012 6.420 6.420 6.420 6.420 2,890 +0.13(+2.07%)
Jan 30, 2012 6.290 6.290 6.290 6.290 3,672 -0.46(-6.81%)
Jan 27, 2012 6.750 6.750 6.750 6.750 1,593 +0.40(+6.30%)
Jan 26, 2012 6.343 6.350 6.220 6.350 16,328 -0.45(-6.62%)
Jan 25, 2012 6.800 6.800 6.800 6.800 484 +0.45(+7.09%)
Jan 23, 2012 6.350 6.350 6.350 0 +0.60(+10.43%)
Jan 20, 2012 5.750 6.250 5.750 5.750 1,909 -0.05(-0.86%)
Jan 19, 2012 5.800 5.800 5.800 5.800 17,250 +0.07(+1.22%)
Jan 18, 2012 5.700 6.000 5.700 5.730 7,855 +0.23(+4.18%)
Jan 13, 2012 5.500 5.500 5.500 0 -0.40(-6.78%)
Jan 11, 2012 5.900 5.900 5.900 0 -0.25(-4.07%)
Jan 10, 2012 6.150 6.150 6.150 6.150 366 +0.40(+6.96%)
Jan 06, 2012 5.750 5.750 5.750 0 +0.05(+0.88%)
Jan 05, 2012 5.350 5.700 5.350 5.700 657 +0.29(+5.27%)
Jan 04, 2012 5.414 5.414 5.414 5.414 50,448 +0.14(+2.74%)
Dec 29, 2011 5.270 5.270 5.270 0 +0.02(+0.38%)
Dec 27, 2011 5.250 5.250 5.250 5.250 0 -0.10(-1.87%)
Dec 23, 2011 5.350 5.350 5.350 5.350 5,934 +0.01(+0.19%)
Dec 21, 2011 5.200 5.340 5.200 5.340 16,782 +0.34(+6.80%)
Dec 20, 2011 5.112 5.112 5.000 5.000 69,049 +0.00(+0.00%)
Dec 19, 2011 5.150 5.150 5.000 5.000 4,762 -0.25(-4.73%)
Dec 16, 2011 5.248 5.248 5.248 5.248 47,221 +0.25(+4.96%)
Dec 15, 2011 5.000 5.120 5.000 5.000 13,058 -0.25(-4.76%)
Dec 14, 2011 5.250 5.250 5.250 5.250 713 -0.05(-0.94%)
Dec 13, 2011 5.300 5.300 5.300 5.300 1,106 +0.05(+0.95%)
Dec 12, 2011 5.250 5.250 5.160 5.250 603 -0.15(-2.78%)
Dec 09, 2011 5.400 5.400 5.400 5.400 6,930 +0.00(+0.00%)
Dec 05, 2011 5.400 5.400 5.400 0 +0.04(+0.75%)
Dec 02, 2011 5.650 5.650 5.360 5.360 6,831 -0.29(-5.13%)
Dec 01, 2011 5.470 5.650 5.470 5.650 18,310 +0.45(+8.65%)
Nov 29, 2011 5.200 5.200 5.200 0 +0.20(+4.00%)
Nov 28, 2011 5.000 5.000 5.000 5.000 2,200 +0.02(+0.40%)
Nov 25, 2011 4.900 4.980 4.900 4.980 17,736 +0.13(+2.68%)
Nov 23, 2011 4.850 4.850 4.850 4.850 203 -0.05(-1.02%)
Nov 22, 2011 5.000 5.000 4.900 4.900 5,908 -0.15(-3.07%)
Nov 21, 2011 5.055 5.055 5.055 5.055 1,171 -0.04(-0.69%)
Nov 18, 2011 5.090 5.090 5.090 5.090 131 -0.26(-4.86%)
Nov 11, 2011 5.350 5.350 5.350 0 +0.35(+7.00%)
Nov 09, 2011 5.000 5.000 5.000 0 -0.44(-8.09%)
Nov 07, 2011 5.440 5.440 5.440 5.440 0 -0.06(-1.09%)
Nov 03, 2011 5.500 5.500 5.500 0 -0.13(-2.31%)
Nov 02, 2011 6.000 6.000 5.630 5.630 1,220 -0.22(-3.76%)
Nov 01, 2011 5.550 5.850 5.550 5.850 591 +0.45(+8.33%)
Oct 27, 2011 5.400 5.400 5.400 0 +0.01(+0.19%)
Oct 26, 2011 5.390 5.390 5.390 5.390 18,603 +0.04(+0.75%)
Oct 25, 2011 5.320 5.350 5.320 5.350 3,285 +0.50(+10.31%)
Oct 21, 2011 4.850 4.850 4.850 0 +0.22(+4.75%)
Oct 20, 2011 4.700 4.700 4.630 4.630 9,081 -0.37(-7.40%)
Oct 12, 2011 5.000 5.000 5.000 5.000 0 +0.25(+5.26%)
Oct 11, 2011 4.750 4.750 4.750 4.750 120 +0.35(+7.95%)
Oct 05, 2011 4.400 4.400 4.400 0 +0.00(+0.00%)
Oct 04, 2011 4.400 4.400 4.400 4.400 538,552 +0.15(+3.53%)
Oct 03, 2011 4.505 4.505 4.250 4.250 466,232 -0.60(-12.37%)
Sep 29, 2011 4.850 4.850 4.850 4.850 0 +0.35(+7.78%)
Sep 28, 2011 4.500 4.500 4.500 4.500 628 +0.16(+3.69%)
Sep 26, 2011 4.340 4.340 4.340 4.340 21,667 -0.19(-4.19%)
Sep 23, 2011 4.400 4.530 4.400 4.530 895 +0.08(+1.80%)
Sep 22, 2011 4.800 4.800 4.450 4.450 3,334 -0.15(-3.26%)
Sep 14, 2011 4.600 4.600 4.600 0 -0.15(-3.16%)
Sep 06, 2011 4.750 4.750 4.750 4.750 0 +0.25(+5.56%)
Aug 30, 2011 4.500 4.500 4.500 0 +0.00(+0.00%)
Aug 26, 2011 4.500 4.500 4.500 0 +0.23(+5.39%)
Aug 25, 2011 4.270 4.270 4.270 4.270 31,881 -0.13(-2.95%)
Aug 24, 2011 4.400 4.400 4.400 4.400 474 -0.10(-2.22%)
Aug 23, 2011 4.500 4.500 4.500 4.500 203 +0.00(+0.00%)
Aug 19, 2011 4.500 4.500 4.500 0 -0.35(-7.22%)
Aug 18, 2011 4.850 4.850 4.850 4.850 510 -0.45(-8.49%)
Aug 16, 2011 5.300 5.300 5.300 0 +0.10(+1.92%)
Aug 15, 2011 5.200 5.200 5.200 5.200 120 +0.20(+4.00%)
Aug 12, 2011 5.000 5.000 5.000 5.000 356 -0.03(-0.60%)
Aug 11, 2011 5.030 5.030 5.030 5.030 12,642 +0.32(+6.79%)
Aug 10, 2011 4.710 4.710 4.710 4.710 1,548 -0.01(-0.21%)
Aug 08, 2011 4.720 4.720 4.720 4.720 0 +0.02(+0.43%)
Aug 05, 2011 4.700 4.700 4.700 4.700 8,649 -0.90(-16.07%)
Aug 03, 2011 5.600 5.600 5.600 0 -0.18(-3.11%)
Aug 02, 2011 5.500 5.780 5.500 5.780 14,750 -0.28(-4.62%)
Aug 01, 2011 6.060 6.060 6.060 6.060 2,327 +0.51(+9.19%)
Jul 27, 2011 5.550 5.550 5.550 30,855 -0.64(-10.34%)
Jul 25, 2011 6.190 6.190 6.190 0 +0.04(+0.65%)
Jul 22, 2011 6.150 6.150 6.150 6.150 1,480 -0.09(-1.44%)
Jul 20, 2011 6.240 6.240 6.240 6.240 0 +0.44(+7.59%)
Jul 18, 2011 5.800 5.800 5.800 0 -0.65(-10.08%)
Jul 15, 2011 6.450 6.450 6.450 6.450 1,500 -0.05(-0.77%)
Jul 14, 2011 6.500 6.500 6.500 6.500 2,000 +0.25(+4.00%)
Jul 13, 2011 6.730 6.730 6.250 6.250 494 -0.30(-4.58%)
Jul 12, 2011 6.550 6.550 6.550 6.550 1,000 -0.70(-9.66%)
Jul 08, 2011 7.250 7.250 7.250 0 +0.50(+7.41%)
Jul 07, 2011 6.750 6.750 6.750 6.750 1,254 -0.30(-4.26%)
Jul 06, 2011 7.050 7.050 7.050 7.050 512 +0.40(+6.02%)
Jul 05, 2011 6.650 6.650 6.650 6.650 124 -0.07(-1.04%)
Jul 01, 2011 7.000 7.000 6.720 6.720 820 -0.23(-3.31%)
Jun 29, 2011 6.950 6.950 6.950 0 +0.35(+5.30%)
Jun 28, 2011 6.600 6.600 6.600 6.600 142 -0.05(-0.75%)
Jun 27, 2011 6.701 6.701 6.650 6.650 62,588 -0.05(-0.75%)
Jun 24, 2011 6.700 6.700 6.700 6.700 985 -0.05(-0.74%)
Jun 22, 2011 6.750 6.750 6.750 0 -0.10(-1.46%)
Jun 21, 2011 6.900 6.900 6.850 6.850 947 +0.05(+0.74%)
Jun 17, 2011 6.800 6.800 6.800 6.800 0 -0.05(-0.73%)
Jun 16, 2011 6.850 6.850 6.850 6.850 2,425 +0.35(+5.38%)
Jun 15, 2011 6.860 6.860 6.500 6.500 877 -0.50(-7.14%)
Jun 14, 2011 7.000 7.000 7.000 7.000 1,120 +0.14(+2.04%)
Jun 13, 2011 6.950 6.950 6.860 6.860 291 -0.34(-4.72%)
Jun 10, 2011 7.200 7.200 7.200 7.200 371 -0.05(-0.69%)
Jun 09, 2011 7.050 7.250 7.050 7.250 1,249 +0.38(+5.53%)
Jun 08, 2011 6.950 6.950 6.860 6.870 15,162 +0.17(+2.54%)
Jun 06, 2011 6.700 6.700 6.700 0 -0.70(-9.46%)
Jun 03, 2011 7.400 7.400 7.400 7.400 680 +0.26(+3.64%)
May 24, 2011 7.140 7.140 7.140 7.140 123 -0.01(-0.14%)
May 23, 2011 7.150 7.150 7.150 7.150 795 -0.10(-1.38%)
May 19, 2011 7.250 7.250 7.250 7.250 0 -0.30(-3.97%)
May 17, 2011 7.550 7.550 7.550 0 -0.15(-1.95%)
May 16, 2011 7.700 7.700 7.700 7.700 938 -0.20(-2.53%)
May 13, 2011 7.550 7.900 7.550 7.900 6,705 +0.15(+1.94%)
May 11, 2011 7.750 7.750 7.750 0 +0.15(+1.97%)
May 10, 2011 7.850 7.850 7.600 7.600 2,342 -0.25(-3.18%)
May 09, 2011 7.850 7.850 7.850 7.850 1,802 -0.08(-1.01%)
May 06, 2011 7.700 7.930 7.600 7.930 289,612 +0.43(+5.73%)
May 05, 2011 7.500 7.500 7.500 7.500 126 +0.10(+1.35%)
May 04, 2011 7.400 7.400 7.400 7.400 263 -0.07(-0.94%)
May 03, 2011 7.950 7.950 7.470 7.470 1,027 -0.28(-3.61%)
May 02, 2011 7.750 7.750 7.750 7.750 670 +0.27(+3.61%)
Apr 29, 2011 7.480 7.480 7.480 7.480 600 -0.07(-0.93%)
Apr 28, 2011 7.550 7.550 7.550 7.550 231 +0.07(+0.94%)
Apr 27, 2011 7.480 7.480 7.480 7.480 329 -0.37(-4.71%)
Apr 21, 2011 7.850 7.850 7.850 0 +0.40(+5.37%)
Apr 20, 2011 7.580 7.600 7.100 7.450 20,441 +0.30(+4.20%)
Apr 18, 2011 7.150 7.150 7.150 7.150 0 -0.05(-0.69%)
Apr 15, 2011 7.220 7.220 7.200 7.200 482 -0.22(-2.96%)
Apr 14, 2011 7.420 7.420 7.420 7.420 129 +0.42(+6.00%)
Apr 12, 2011 7.000 7.000 7.000 7.000 0 -0.50(-6.67%)
Apr 11, 2011 7.500 7.500 7.500 7.500 8,904 +0.05(+0.67%)
Apr 08, 2011 7.450 7.450 7.450 7.450 384 -0.05(-0.67%)
Apr 07, 2011 7.500 7.500 7.500 7.500 219 -0.07(-0.92%)
Apr 06, 2011 7.550 7.570 7.550 7.570 1,122 +0.07(+0.93%)
Apr 05, 2011 7.500 7.500 7.500 7.500 510 -0.15(-1.96%)
Apr 04, 2011 7.650 7.650 7.650 7.650 3,500 +0.40(+5.52%)
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.