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 )

8.600 -0.348 (-3.89%)
Streaming Delayed Price Updated: 10:41 AM 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 (%)
Jul 31, 2023 6.920 7.010 6.920 6.950 39,383 -0.04(-0.57%)
Jul 28, 2023 6.920 7.020 6.840 6.990 22,182 +0.12(+1.75%)
Jul 27, 2023 6.980 7.068 6.870 6.870 32,165 -0.18(-2.55%)
Jul 26, 2023 7.010 7.100 7.000 7.050 41,591 -0.03(-0.42%)
Jul 25, 2023 6.980 7.100 6.960 7.080 37,012 +0.24(+3.51%)
Jul 24, 2023 6.770 6.900 6.770 6.840 30,599 -0.01(-0.14%)
Jul 21, 2023 6.840 6.900 6.780 6.850 26,408 +0.03(+0.41%)
Jul 20, 2023 6.960 6.960 6.750 6.822 17,671 -0.07(-0.99%)
Jul 19, 2023 6.830 6.960 6.830 6.890 38,974 -0.24(-3.30%)
Jul 18, 2023 7.000 7.150 7.000 7.125 23,989 +0.12(+1.79%)
Jul 17, 2023 7.060 7.160 7.000 7.000 38,012 +0.00(+0.07%)
Jul 14, 2023 6.900 7.090 6.900 6.995 91,927 +0.25(+3.63%)
Jul 13, 2023 6.860 6.940 6.750 6.750 80,399 -0.14(-2.03%)
Jul 12, 2023 6.700 6.950 6.700 6.890 51,771 +0.25(+3.77%)
Jul 11, 2023 6.570 6.680 6.550 6.640 22,500 +0.10(+1.53%)
Jul 10, 2023 6.600 6.700 6.490 6.540 25,559 -0.24(-3.54%)
Jul 07, 2023 6.710 6.870 6.640 6.780 43,896 +0.11(+1.65%)
Jul 06, 2023 6.680 6.740 6.630 6.670 60,776 -0.25(-3.61%)
Jul 05, 2023 6.920 6.930 6.810 6.920 72,546 -0.28(-3.89%)
Jul 03, 2023 7.150 7.250 7.050 7.200 92,841 +0.06(+0.84%)
Jun 30, 2023 7.130 7.270 7.120 7.140 75,479 -0.01(-0.14%)
Jun 29, 2023 7.190 7.220 7.040 7.150 47,920 -0.17(-2.32%)
Jun 28, 2023 7.359 7.359 7.150 7.320 50,025 +0.07(+0.97%)
Jun 27, 2023 7.290 7.390 7.230 7.250 29,791 -0.12(-1.69%)
Jun 26, 2023 7.320 7.440 7.310 7.375 57,444 +0.22(+3.15%)
Jun 23, 2023 6.960 7.240 6.950 7.150 28,679 -0.04(-0.63%)
Jun 22, 2023 7.205 7.210 7.130 7.195 17,893 -0.01(-0.21%)
Jun 21, 2023 7.250 7.273 7.200 7.210 50,528 -0.04(-0.59%)
Jun 20, 2023 7.269 7.330 7.150 7.253 63,332 -0.00(-0.06%)
Jun 16, 2023 7.200 7.310 7.200 7.257 60,831 +0.10(+1.43%)
Jun 15, 2023 7.063 7.320 7.063 7.155 51,992 -0.10(-1.31%)
Jun 14, 2023 7.250 7.350 7.210 7.250 97,318 +0.00(+0.00%)
Jun 13, 2023 7.240 7.300 7.230 7.250 79,682 +0.09(+1.26%)
Jun 12, 2023 7.110 7.250 7.110 7.160 43,358 +0.22(+3.17%)
Jun 09, 2023 6.940 7.000 6.820 6.940 26,077 +0.02(+0.29%)
Jun 08, 2023 6.884 6.940 6.850 6.920 19,394 +0.02(+0.29%)
Jun 07, 2023 6.930 6.970 6.880 6.900 37,639 +0.06(+0.80%)
Jun 06, 2023 6.930 6.930 6.810 6.845 51,500 -0.06(-0.80%)
Jun 05, 2023 7.010 7.040 6.900 6.900 31,682 -0.07(-1.06%)
Jun 02, 2023 7.030 7.050 6.948 6.974 44,808 -0.03(-0.37%)
Jun 01, 2023 6.830 7.000 6.830 7.000 54,411 +0.20(+2.87%)
May 31, 2023 6.930 6.930 6.770 6.805 61,915 -0.11(-1.52%)
May 30, 2023 6.870 6.950 6.870 6.910 113,008 +0.30(+4.57%)
May 26, 2023 6.530 6.660 6.530 6.608 38,130 +0.03(+0.41%)
May 25, 2023 6.580 6.633 6.560 6.581 23,659 +0.03(+0.50%)
May 24, 2023 6.510 6.610 6.470 6.548 90,676 -0.07(-1.09%)
May 23, 2023 6.500 6.620 6.500 6.620 47,736 +0.00(+0.08%)
May 22, 2023 6.600 6.650 6.590 6.615 26,207 -0.01(-0.12%)
May 19, 2023 6.550 6.635 6.550 6.623 26,784 +0.07(+1.02%)
May 18, 2023 6.650 6.720 6.500 6.556 23,077 -0.04(-0.67%)
May 17, 2023 6.530 6.650 6.530 6.600 27,119 +0.03(+0.46%)
May 16, 2023 6.560 6.590 6.560 6.570 73,313 -0.01(-0.23%)
May 15, 2023 6.520 6.590 6.460 6.585 55,956 +0.00(+0.08%)
May 12, 2023 6.460 6.620 6.460 6.580 40,078 -0.14(-2.08%)
May 11, 2023 6.650 6.820 6.650 6.720 28,949 -0.06(-0.90%)
May 10, 2023 6.880 6.880 6.720 6.781 39,552 -0.01(-0.13%)
May 09, 2023 6.820 6.900 6.720 6.790 78,797 +0.01(+0.15%)
May 08, 2023 6.740 6.850 6.680 6.780 42,993 -0.01(-0.10%)
May 05, 2023 6.670 6.850 6.670 6.787 48,717 -0.02(-0.34%)
May 04, 2023 6.800 6.810 6.760 6.810 23,988 +0.01(+0.15%)
May 03, 2023 6.690 6.810 6.690 6.800 41,038 +0.01(+0.15%)
May 02, 2023 6.850 6.850 6.720 6.790 33,477 +0.08(+1.19%)
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.