Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

7.435 +0.045 (+0.61%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 7.890 7.900 7.870 7.900 6,045 +0.13(+1.67%)
Jul 28, 2017 7.880 7.880 7.700 7.770 7,417 -0.01(-0.15%)
Jul 27, 2017 7.800 7.800 7.782 7.782 10,455 +0.08(+1.06%)
Jul 26, 2017 7.720 7.720 7.660 7.700 2,180 -0.02(-0.26%)
Jul 25, 2017 7.790 7.790 7.690 7.720 4,116 -0.07(-0.90%)
Jul 24, 2017 7.690 7.790 7.690 7.790 721 +0.21(+2.73%)
Jul 21, 2017 7.700 7.700 7.583 7.583 1,842 -0.07(-0.87%)
Jul 20, 2017 7.632 7.650 7.632 7.650 2,985 -0.10(-1.29%)
Jul 19, 2017 7.737 7.750 7.737 7.750 1,556 -0.03(-0.39%)
Jul 18, 2017 7.900 7.900 7.780 7.780 3,504 -0.01(-0.14%)
Jul 17, 2017 7.760 7.830 7.760 7.791 1,700 -0.08(-1.01%)
Jul 13, 2017 7.870 7.870 7.870 0 +0.34(+4.52%)
Jul 06, 2017 7.530 7.530 7.530 0 -0.14(-1.83%)
Jul 05, 2017 7.750 7.750 7.670 7.670 10,500 +0.00(+0.00%)
Jul 03, 2017 7.670 7.670 7.670 7.670 105 -0.08(-1.03%)
Jun 30, 2017 7.750 7.750 7.750 7.750 228 -0.02(-0.26%)
Jun 29, 2017 7.770 7.770 7.770 7.770 45,860 +0.02(+0.26%)
Jun 28, 2017 7.773 7.773 7.750 7.750 555 +0.11(+1.44%)
Jun 22, 2017 7.640 7.640 7.640 3 +0.00(+0.00%)
Jun 20, 2017 7.640 7.640 7.640 0 +0.34(+4.66%)
Jun 19, 2017 7.298 7.300 7.295 7.300 2,030 +0.08(+1.11%)
Jun 16, 2017 7.220 7.220 7.220 7.220 280 +0.25(+3.59%)
Jun 15, 2017 6.880 6.970 6.880 6.970 3,385 +0.27(+4.03%)
Jun 14, 2017 6.700 6.700 6.700 6.700 10,071 -0.41(-5.77%)
Jun 13, 2017 7.110 7.110 7.110 7.110 107 +0.20(+2.87%)
Jun 12, 2017 6.912 6.912 6.912 6.912 1,078 -0.07(-1.04%)
Jun 01, 2017 6.984 6.984 6.984 0 +0.17(+2.49%)
May 25, 2017 6.814 6.814 6.814 0 -0.19(-2.65%)
May 19, 2017 7.000 7.000 7.000 0 +0.22(+3.24%)
May 18, 2017 7.050 7.050 6.780 6.780 3,556 -0.27(-3.83%)
May 15, 2017 7.050 7.050 7.050 0 +0.28(+4.14%)
May 08, 2017 6.770 6.770 6.770 0 -0.03(-0.40%)
May 05, 2017 6.798 6.798 6.798 6.798 326 -0.23(-3.31%)
May 04, 2017 7.030 7.030 7.030 7.030 250 +0.41(+6.19%)
May 03, 2017 6.730 6.900 6.620 6.620 3,111 -0.34(-4.89%)
May 02, 2017 6.816 6.960 6.816 6.960 1,150 +0.16(+2.40%)
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.