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 )

9.500 +0.182 (+1.96%)
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 26, 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 (%)
Sep 30, 2014 6.070 6.070 6.070 6.070 527 -0.10(-1.62%)
Sep 26, 2014 6.170 6.170 6.170 0 -0.32(-4.93%)
Sep 23, 2014 6.490 6.490 6.490 75 -0.09(-1.37%)
Aug 29, 2014 6.580 6.580 6.580 0 +0.14(+2.17%)
Aug 27, 2014 6.440 6.440 6.440 0 -0.78(-10.80%)
Aug 26, 2014 7.200 7.220 7.200 7.220 1,754 +0.38(+5.56%)
Aug 13, 2014 6.840 6.840 6.840 0 +0.14(+2.09%)
Aug 08, 2014 6.700 6.700 6.700 0 -0.06(-0.89%)
Aug 07, 2014 6.760 6.760 6.760 6.760 399 +0.01(+0.12%)
Aug 01, 2014 6.752 6.752 6.752 1 -0.15(-2.14%)
Jul 31, 2014 6.900 6.900 6.900 6.900 1,100 +0.00(+0.00%)
Jul 29, 2014 6.900 6.900 6.900 0 +0.00(+0.00%)
Jul 28, 2014 7.200 7.200 6.900 6.900 1,821 -0.46(-6.25%)
Jul 25, 2014 7.360 7.360 7.360 7.360 800 +0.16(+2.22%)
Jul 18, 2014 7.200 7.200 7.200 0 +0.00(+0.00%)
Jul 17, 2014 7.160 7.200 7.090 7.200 20,047 +0.03(+0.42%)
Jul 15, 2014 7.170 7.170 7.170 0 -0.27(-3.63%)
Jul 14, 2014 7.470 7.470 7.440 7.440 1,300 +0.34(+4.79%)
Jul 10, 2014 7.100 7.100 7.100 50 +0.00(+0.00%)
Jul 09, 2014 7.200 7.200 7.100 7.100 6,349 +0.20(+2.90%)
Jul 08, 2014 6.900 6.900 6.900 6.900 2,000 -0.17(-2.38%)
Jul 07, 2014 7.068 7.068 7.068 7.068 326 +0.17(+2.43%)
Jul 03, 2014 6.900 6.900 6.900 0 +0.15(+2.22%)
Jul 02, 2014 6.750 6.750 6.750 6.750 111 -0.05(-0.74%)
Jul 01, 2014 6.800 6.800 6.800 6.800 268 +0.19(+2.87%)
Jun 30, 2014 6.470 6.610 6.470 6.610 2,467 +0.42(+6.79%)
Jun 25, 2014 6.190 6.190 6.190 0 -0.15(-2.37%)
Jun 24, 2014 6.340 6.340 6.340 6.340 603 -0.06(-0.94%)
Jun 23, 2014 6.400 6.400 6.400 6.400 110 +0.00(+0.00%)
Jun 20, 2014 6.400 6.400 6.400 6.400 1,590 +0.05(+0.79%)
Jun 18, 2014 6.350 6.350 6.350 0 -0.05(-0.78%)
Jun 13, 2014 6.400 6.400 6.400 60 +0.05(+0.79%)
Jun 05, 2014 6.350 6.350 6.350 0 +0.17(+2.75%)
Jun 03, 2014 6.180 6.180 6.180 6.180 2 +0.10(+1.64%)
May 27, 2014 6.080 6.080 6.080 6.080 82 +0.18(+3.05%)
May 22, 2014 5.900 5.900 5.900 0 +0.10(+1.72%)
May 08, 2014 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
May 02, 2014 5.800 5.800 5.800 5.800 0 +0.08(+1.40%)
Apr 29, 2014 5.720 5.720 5.720 5.720 0 -0.04(-0.63%)
Apr 15, 2014 5.756 5.756 5.756 5.756 19,034 +0.22(+3.90%)
Apr 09, 2014 5.540 5.540 5.540 5.540 16 -0.06(-1.07%)
Apr 04, 2014 5.600 5.600 5.600 84 +0.12(+2.19%)
Apr 03, 2014 5.480 5.480 5.480 5.480 160 +0.00(+0.07%)
Apr 02, 2014 5.476 5.476 5.476 5.476 396 +0.03(+0.48%)
Mar 18, 2014 5.450 5.450 5.450 9 -0.03(-0.55%)
Mar 13, 2014 5.480 5.480 5.480 58 +0.12(+2.24%)
Mar 06, 2014 5.360 5.360 5.360 0 +0.07(+1.32%)
Mar 04, 2014 5.290 5.290 5.290 9 +0.03(+0.57%)
Mar 03, 2014 5.260 5.260 5.260 5.260 728 -0.09(-1.68%)
Feb 28, 2014 5.350 5.350 5.350 5.350 0 +0.04(+0.75%)
Feb 27, 2014 5.310 5.310 5.310 5.310 125 +0.01(+0.19%)
Feb 26, 2014 5.300 5.300 5.300 5.300 108 +0.05(+0.95%)
Feb 25, 2014 5.250 5.250 5.250 5.250 365 -0.05(-0.94%)
Feb 21, 2014 5.300 5.300 5.300 0 -0.01(-0.19%)
Feb 20, 2014 5.310 5.310 5.310 5.310 1,096 +0.00(+0.00%)
Feb 19, 2014 5.310 5.310 5.310 5.310 2,084 -0.14(-2.57%)
Feb 18, 2014 5.450 5.450 5.450 5.450 111 +0.14(+2.64%)
Feb 14, 2014 5.310 5.310 5.310 0 +0.11(+2.12%)
Feb 11, 2014 5.200 5.200 5.200 99 +0.00(+0.00%)
Feb 05, 2014 5.200 5.200 5.200 0 -0.30(-5.45%)
Feb 04, 2014 5.500 5.500 5.500 5.500 200 +0.00(+0.00%)
Feb 03, 2014 5.500 5.500 5.500 5.500 37,500 +0.10(+1.85%)
Jan 29, 2014 5.400 5.400 5.400 5.400 0 -0.06(-1.10%)
Jan 28, 2014 5.460 5.460 5.460 5.460 102 +0.00(+0.01%)
Jan 27, 2014 5.459 5.459 5.459 5.459 4,304 -0.04(-0.74%)
Jan 17, 2014 5.500 5.500 5.500 0 -0.27(-4.68%)
Jan 16, 2014 5.500 5.800 5.500 5.770 6,492 +0.47(+8.87%)
Jan 15, 2014 5.300 5.300 5.300 5.300 824 +0.26(+5.16%)
Jan 09, 2014 5.040 5.040 5.040 0 -0.06(-1.18%)
Jan 07, 2014 5.100 5.100 5.100 60 +0.00(+0.00%)
Dec 31, 2013 5.100 5.100 5.100 18 -0.19(-3.59%)
Dec 27, 2013 5.290 5.290 5.290 6 +0.27(+5.38%)
Dec 26, 2013 5.020 5.020 5.020 5.020 163 -0.33(-6.17%)
Dec 20, 2013 5.350 5.350 5.350 0 +0.00(+0.00%)
Dec 19, 2013 5.080 5.450 5.080 5.350 125,800 +0.35(+7.00%)
Dec 17, 2013 5.000 5.000 5.000 0 +0.00(+0.00%)
Dec 16, 2013 5.000 5.000 5.000 5.000 149 +0.00(+0.00%)
Dec 11, 2013 5.000 5.000 5.000 0 -0.18(-3.47%)
Dec 10, 2013 5.180 5.180 5.180 5.180 449 +0.13(+2.57%)
Dec 09, 2013 5.050 5.050 5.050 5.050 190 -0.14(-2.70%)
Dec 06, 2013 5.190 5.190 5.190 5.190 1,331 +0.07(+1.37%)
Dec 05, 2013 5.120 5.120 5.120 5.120 884 -0.11(-2.10%)
Dec 04, 2013 5.230 5.230 5.230 5.230 11,970 -0.17(-3.15%)
Dec 02, 2013 5.400 5.400 5.400 5.400 0 +0.26(+5.06%)
Nov 26, 2013 5.140 5.140 5.140 0 -0.07(-1.34%)
Nov 25, 2013 5.000 5.210 5.000 5.210 1,529 +0.38(+7.87%)
Nov 22, 2013 4.830 4.830 4.830 4.830 137 -0.10(-2.03%)
Nov 19, 2013 4.930 4.930 4.930 0 -0.07(-1.40%)
Nov 18, 2013 5.000 5.000 5.000 5.000 110 +0.20(+4.17%)
Nov 14, 2013 4.800 4.800 4.800 0 +0.00(+0.00%)
Nov 13, 2013 4.950 4.950 4.800 4.800 294 -0.01(-0.21%)
Nov 12, 2013 4.810 4.810 4.810 4.810 268 -0.12(-2.35%)
Nov 08, 2013 4.926 4.926 4.926 0 +0.02(+0.33%)
Nov 07, 2013 4.910 4.910 4.910 4.910 1,100 +0.00(+0.00%)
Nov 05, 2013 4.910 4.910 4.910 0 +0.03(+0.61%)
Oct 23, 2013 4.880 4.880 4.880 0 -0.16(-3.25%)
Oct 22, 2013 5.044 5.044 5.044 5.044 237 +0.09(+1.90%)
Oct 18, 2013 4.950 4.950 4.950 0 +0.00(+0.00%)
Oct 14, 2013 4.950 4.950 4.950 0 +0.00(+0.00%)
Oct 09, 2013 4.950 4.950 4.950 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.