Hon Hai Precision Industry Ltd (OP: HNHPF )

12.71 -0.33 (-2.53%)

Streaming Delayed Price Updated: 1:25 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	13.34	13.34	12.90	13.04	75,987	+0.04(+0.31%)
Oct 29, 2024	13.24	13.24	12.97	13.00	46,727	-0.28(-2.11%)
Oct 28, 2024	13.25	13.45	13.20	13.28	29,443	+0.03(+0.23%)
Oct 25, 2024	13.45	13.55	12.98	13.25	53,835	+0.19(+1.46%)
Oct 24, 2024	13.16	13.18	13.00	13.06	15,440	-0.20(-1.50%)
Oct 23, 2024	13.39	13.39	13.06	13.26	42,240	-0.07(-0.54%)
Oct 22, 2024	13.10	13.38	12.93	13.33	58,709	+0.23(+1.76%)
Oct 21, 2024	13.10	13.24	12.86	13.10	41,223	+0.06(+0.46%)
Oct 18, 2024	13.03	13.26	13.02	13.04	38,727	-0.21(-1.58%)
Oct 17, 2024	12.75	13.29	12.50	13.25	82,361	+0.50(+3.92%)
Oct 16, 2024	12.33	12.77	12.16	12.75	31,040	+0.20(+1.57%)
Oct 15, 2024	12.50	12.79	12.50	12.55	37,673	+0.08(+0.66%)
Oct 14, 2024	12.29	12.47	12.05	12.47	40,105	+0.01(+0.04%)
Oct 11, 2024	12.48	12.50	12.42	12.46	18,394	+0.03(+0.20%)
Oct 10, 2024	12.41	12.50	12.30	12.44	31,486	-0.05(-0.40%)
Oct 09, 2024	12.25	12.52	12.20	12.49	173,215	+0.24(+1.96%)
Oct 08, 2024	12.25	12.34	12.05	12.25	58,622	+0.07(+0.57%)
Oct 07, 2024	11.63	12.24	11.63	12.18	278,763	+0.36(+3.05%)
Oct 04, 2024	11.65	11.85	11.65	11.82	21,895	+0.33(+2.89%)
Oct 03, 2024	11.46	11.59	11.40	11.49	9,570	-0.04(-0.37%)
Oct 02, 2024	11.57	11.58	11.32	11.53	30,301	+0.09(+0.75%)
Oct 01, 2024	11.65	11.91	11.25	11.44	57,048	-0.19(-1.67%)
Sep 30, 2024	11.82	11.91	11.53	11.64	24,441	-0.28(-2.38%)
Sep 27, 2024	11.82	12.17	11.82	11.92	27,244	-0.13(-1.05%)
Sep 26, 2024	12.00	12.21	11.83	12.05	43,689	+0.15(+1.26%)
Sep 25, 2024	11.55	11.98	11.55	11.90	33,620	+0.24(+2.06%)
Sep 24, 2024	11.00	11.68	11.00	11.66	44,974	+0.57(+5.11%)
Sep 23, 2024	11.20	11.25	11.00	11.09	23,067	+0.05(+0.48%)
Sep 20, 2024	11.08	11.20	11.04	11.04	24,947	-0.13(-1.16%)
Sep 19, 2024	10.50	11.21	10.50	11.17	38,616	+0.26(+2.38%)
Sep 18, 2024	11.08	11.08	10.84	10.91	29,684	-0.26(-2.35%)
Sep 17, 2024	11.68	11.68	10.90	11.17	13,737	-0.00(-0.03%)
Sep 16, 2024	10.67	11.25	10.67	11.18	19,045	+0.24(+2.19%)
Sep 13, 2024	10.50	11.03	10.50	10.94	18,342	+0.06(+0.51%)
Sep 12, 2024	10.60	11.13	10.60	10.88	20,405	+0.09(+0.83%)
Sep 11, 2024	10.27	10.84	10.27	10.79	15,853	+0.35(+3.35%)
Sep 10, 2024	10.19	10.51	10.19	10.44	21,452	-0.26(-2.43%)
Sep 09, 2024	10.50	11.08	10.39	10.70	58,633	+0.14(+1.33%)
Sep 06, 2024	10.95	11.08	10.51	10.56	37,681	-0.37(-3.39%)
Sep 05, 2024	10.87	11.01	10.87	10.93	29,780	-0.22(-1.97%)
Sep 04, 2024	10.92	11.29	10.92	11.15	21,455	+0.14(+1.26%)
Sep 03, 2024	11.30	11.61	11.01	11.01	109,813	-0.44(-3.83%)
Aug 30, 2024	11.52	11.75	11.40	11.45	47,951	-0.05(-0.43%)
Aug 29, 2024	11.35	11.68	11.35	11.50	43,022	-0.10(-0.85%)
Aug 28, 2024	11.46	11.66	11.45	11.60	37,829	+0.22(+1.92%)
Aug 27, 2024	10.80	11.44	10.80	11.38	26,064	+0.08(+0.71%)
Aug 26, 2024	11.52	11.52	11.17	11.30	17,682	-0.10(-0.91%)
Aug 23, 2024	11.18	11.62	11.00	11.40	197,772	+0.45(+4.15%)
Aug 22, 2024	11.41	11.41	10.95	10.95	51,073	-0.60(-5.19%)
Aug 21, 2024	11.50	11.55	11.35	11.55	336,675	-0.05(-0.43%)
Aug 20, 2024	11.65	11.68	11.50	11.60	25,624	-0.16(-1.36%)
Aug 19, 2024	11.39	11.76	11.39	11.76	32,557	+0.39(+3.43%)
Aug 16, 2024	11.13	11.40	11.13	11.37	62,356	-0.01(-0.09%)
Aug 15, 2024	11.33	11.47	11.11	11.38	50,287	-0.33(-2.82%)
Aug 14, 2024	11.62	11.76	11.50	11.71	74,802	+0.01(+0.09%)
Aug 13, 2024	12.00	12.10	11.15	11.70	103,296	+0.94(+8.74%)
Aug 12, 2024	10.46	10.80	10.46	10.76	339,927	+0.35(+3.36%)
Aug 09, 2024	10.46	10.54	10.35	10.41	520,163	+0.03(+0.29%)
Aug 08, 2024	10.00	10.39	10.00	10.38	542,003	+0.36(+3.59%)
Aug 07, 2024	10.40	10.53	10.00	10.02	39,850	-0.26(-2.53%)
Aug 06, 2024	10.19	10.37	9.550	10.28	66,461	+0.24(+2.38%)
Aug 05, 2024	9.480	10.44	8.610	10.04	222,478	-1.08(-9.70%)
Aug 02, 2024	11.15	11.32	10.88	11.12	156,509	-0.59(-5.04%)

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.