Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

9.200 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 6.920 6.920 6.800 6.800 1,150 -0.23(-3.27%)
Nov 29, 2017 6.990 7.080 6.800 7.030 4,900 +0.11(+1.59%)
Nov 28, 2017 6.850 6.920 6.850 6.920 1,540 +0.26(+3.90%)
Nov 27, 2017 6.710 6.710 6.660 6.660 38,382 -0.09(-1.33%)
Nov 22, 2017 6.750 6.750 6.750 0 -0.13(-1.89%)
Nov 21, 2017 6.945 6.945 6.880 6.880 800 -0.19(-2.69%)
Nov 20, 2017 7.200 7.200 6.990 7.070 2,655 -0.07(-1.05%)
Nov 17, 2017 6.980 7.145 6.980 7.145 640 +0.28(+4.15%)
Nov 15, 2017 6.860 6.860 6.860 3 -0.08(-1.19%)
Nov 14, 2017 7.100 7.100 6.942 6.942 2,240 -0.16(-2.22%)
Nov 13, 2017 7.009 7.100 7.009 7.100 1,335 +0.05(+0.71%)
Nov 10, 2017 7.050 7.050 7.050 7.050 400 -0.32(-4.34%)
Nov 09, 2017 7.070 7.370 7.070 7.370 1,587 -0.07(-0.94%)
Nov 08, 2017 7.460 7.460 7.440 7.440 2,331 -0.32(-4.12%)
Nov 03, 2017 7.760 7.760 7.760 0 +0.24(+3.19%)
Nov 02, 2017 7.400 7.520 7.400 7.520 3,372 +0.07(+0.94%)
Oct 30, 2017 7.450 7.450 7.450 28 +0.05(+0.68%)
Oct 24, 2017 7.400 7.400 7.400 0 +0.10(+1.37%)
Oct 23, 2017 7.330 7.350 7.300 7.300 3,438 -0.16(-2.14%)
Oct 20, 2017 7.490 7.500 7.440 7.460 2,489 +0.18(+2.47%)
Oct 19, 2017 7.250 7.310 7.250 7.280 2,000 -0.21(-2.80%)
Oct 18, 2017 7.300 7.490 7.300 7.490 807 +0.41(+5.82%)
Oct 13, 2017 7.078 7.078 7.078 0 -0.16(-2.24%)
Oct 12, 2017 7.073 7.240 7.073 7.240 181,850 +0.12(+1.69%)
Oct 11, 2017 7.000 7.200 7.000 7.120 878 +0.04(+0.52%)
Oct 10, 2017 7.083 7.083 7.083 7.083 236 -0.05(-0.66%)
Oct 09, 2017 7.135 7.135 7.130 7.130 450 -0.01(-0.11%)
Oct 02, 2017 7.138 7.138 7.138 0 +0.01(+0.11%)
Sep 29, 2017 7.123 7.130 7.123 7.130 9,065 +0.05(+0.72%)
Sep 28, 2017 7.100 7.100 7.079 7.079 373 +0.06(+0.91%)
Sep 26, 2017 7.016 7.016 7.016 15 +0.08(+1.18%)
Sep 25, 2017 7.140 7.220 6.920 6.934 3,754 -0.62(-8.17%)
Sep 19, 2017 7.550 7.550 7.550 0 -0.24(-3.08%)
Sep 14, 2017 7.790 7.790 7.790 1 -0.03(-0.40%)
Sep 13, 2017 7.821 7.821 7.821 7.821 300 +0.05(+0.59%)
Sep 12, 2017 7.950 7.950 7.775 7.775 600 -0.24(-3.05%)
Sep 11, 2017 8.004 8.020 8.004 8.020 2,600 +0.19(+2.43%)
Sep 06, 2017 7.830 7.830 7.830 0 -0.06(-0.76%)
Sep 05, 2017 7.890 7.890 7.890 7.890 100 -0.06(-0.75%)
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.