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 (%)
Oct 29, 2018 4.040 4.040 4.040 0 +0.06(+1.51%)
Oct 26, 2018 3.955 4.060 3.940 3.980 386,100 -0.44(-9.95%)
Oct 25, 2018 4.390 4.460 4.350 4.420 163,542 +0.02(+0.45%)
Oct 24, 2018 4.540 4.540 4.360 4.400 153,852 -0.16(-3.51%)
Oct 23, 2018 4.535 4.570 4.452 4.560 204,829 -0.13(-2.77%)
Oct 22, 2018 4.685 4.700 4.660 4.690 147,163 +0.07(+1.52%)
Oct 19, 2018 4.560 4.620 4.560 4.620 129,900 +0.07(+1.56%)
Oct 18, 2018 4.510 4.560 4.500 4.549 187,893 +0.03(+0.64%)
Oct 17, 2018 4.605 4.620 4.460 4.520 329,883 -0.22(-4.64%)
Oct 16, 2018 4.660 4.740 4.640 4.740 283,984 +0.09(+1.94%)
Oct 15, 2018 4.670 4.680 4.650 4.650 212,796 -0.09(-1.90%)
Oct 12, 2018 4.720 4.750 4.690 4.740 254,200 +0.11(+2.38%)
Oct 11, 2018 4.710 4.710 4.580 4.630 279,890 -0.22(-4.54%)
Oct 10, 2018 4.950 4.950 4.850 4.850 170,858 -0.12(-2.38%)
Oct 09, 2018 4.910 4.970 4.900 4.968 165,708 -0.00(-0.04%)
Oct 08, 2018 4.885 4.970 4.870 4.970 155,667 -0.01(-0.20%)
Oct 05, 2018 5.010 5.010 4.950 4.980 218,200 -0.06(-1.19%)
Oct 04, 2018 5.050 5.060 5.020 5.040 239,226 -0.12(-2.33%)
Oct 03, 2018 5.155 5.160 5.131 5.160 183,244 -0.03(-0.58%)
Oct 02, 2018 5.210 5.210 5.160 5.190 374,674 -0.21(-3.89%)
Oct 01, 2018 5.410 5.420 5.390 5.400 354,926 +0.09(+1.69%)
Sep 28, 2018 5.290 5.310 5.260 5.310 226,800 +0.07(+1.34%)
Sep 27, 2018 5.200 5.240 5.190 5.240 168,985 +0.10(+1.93%)
Sep 26, 2018 5.095 5.150 5.090 5.141 216,732 +0.09(+1.79%)
Sep 25, 2018 5.020 5.050 5.000 5.050 224,834 +0.13(+2.64%)
Sep 24, 2018 4.920 4.940 4.890 4.920 383,208 -0.04(-0.81%)
Sep 21, 2018 4.870 4.960 4.800 4.960 330,500 -0.06(-1.20%)
Sep 20, 2018 5.030 5.040 5.000 5.020 157,512 -0.07(-1.38%)
Sep 19, 2018 5.045 5.090 5.040 5.090 150,530 +0.05(+0.99%)
Sep 18, 2018 5.000 5.050 4.990 5.040 250,071 -0.13(-2.51%)
Sep 17, 2018 5.170 5.170 5.120 5.170 243,306 -0.02(-0.37%)
Sep 14, 2018 5.157 5.200 5.140 5.189 121,900 +0.13(+2.56%)
Sep 13, 2018 5.010 5.060 4.990 5.060 144,724 -0.03(-0.59%)
Sep 12, 2018 5.080 5.090 5.050 5.090 159,215 +0.01(+0.20%)
Sep 11, 2018 5.040 5.080 5.030 5.080 227,394 +0.10(+2.01%)
Sep 10, 2018 4.995 5.010 4.980 4.980 422,837 -0.22(-4.23%)
Sep 07, 2018 5.190 5.200 5.150 5.200 572,100 -0.05(-0.95%)
Sep 06, 2018 5.250 5.270 5.200 5.250 603,581 -0.03(-0.57%)
Sep 05, 2018 5.280 5.320 5.250 5.280 149,892 -0.06(-1.12%)
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.