Hon Hai Precision Industry Ltd (OP: HNHPF )
11.67
+0.57
(+5.14%)
Streaming Delayed Price
Updated: 11:06 AM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2014 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | -0.06(-1.10%) |
Jan 28, 2014 | 5.460 | 5.460 | 5.460 | 5.460 | 102 | +0.00(+0.01%) |
Jan 27, 2014 | 5.459 | 5.459 | 5.459 | 5.459 | 4,304 | -0.04(-0.74%) |
Jan 17, 2014 | 5.500 | 5.500 | 5.500 | 0 | -0.27(-4.68%) | |
Jan 16, 2014 | 5.500 | 5.800 | 5.500 | 5.770 | 6,492 | +0.47(+8.87%) |
Jan 15, 2014 | 5.300 | 5.300 | 5.300 | 5.300 | 824 | +0.26(+5.16%) |
Jan 09, 2014 | 5.040 | 5.040 | 5.040 | 0 | -0.06(-1.18%) | |
Jan 07, 2014 | 5.100 | 5.100 | 5.100 | 60 | +0.00(+0.00%) | |
Dec 31, 2013 | 5.100 | 5.100 | 5.100 | 18 | -0.19(-3.59%) | |
Dec 27, 2013 | 5.290 | 5.290 | 5.290 | 6 | +0.27(+5.38%) | |
Dec 26, 2013 | 5.020 | 5.020 | 5.020 | 5.020 | 163 | -0.33(-6.17%) |
Dec 20, 2013 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
Dec 19, 2013 | 5.080 | 5.450 | 5.080 | 5.350 | 125,800 | +0.35(+7.00%) |
Dec 17, 2013 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
Dec 16, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 149 | +0.00(+0.00%) |
Dec 11, 2013 | 5.000 | 5.000 | 5.000 | 0 | -0.18(-3.47%) | |
Dec 10, 2013 | 5.180 | 5.180 | 5.180 | 5.180 | 449 | +0.13(+2.57%) |
Dec 09, 2013 | 5.050 | 5.050 | 5.050 | 5.050 | 190 | -0.14(-2.70%) |
Dec 06, 2013 | 5.190 | 5.190 | 5.190 | 5.190 | 1,331 | +0.07(+1.37%) |
Dec 05, 2013 | 5.120 | 5.120 | 5.120 | 5.120 | 884 | -0.11(-2.10%) |
Dec 04, 2013 | 5.230 | 5.230 | 5.230 | 5.230 | 11,970 | -0.17(-3.15%) |
Dec 02, 2013 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.26(+5.06%) |
Nov 26, 2013 | 5.140 | 5.140 | 5.140 | 0 | -0.07(-1.34%) | |
Nov 25, 2013 | 5.000 | 5.210 | 5.000 | 5.210 | 1,529 | +0.38(+7.87%) |
Nov 22, 2013 | 4.830 | 4.830 | 4.830 | 4.830 | 137 | -0.10(-2.03%) |
Nov 19, 2013 | 4.930 | 4.930 | 4.930 | 0 | -0.07(-1.40%) | |
Nov 18, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 110 | +0.20(+4.17%) |
Nov 14, 2013 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
Nov 13, 2013 | 4.950 | 4.950 | 4.800 | 4.800 | 294 | -0.01(-0.21%) |
Nov 12, 2013 | 4.810 | 4.810 | 4.810 | 4.810 | 268 | -0.12(-2.35%) |
Nov 08, 2013 | 4.926 | 4.926 | 4.926 | 0 | +0.02(+0.33%) | |
Nov 07, 2013 | 4.910 | 4.910 | 4.910 | 4.910 | 1,100 | +0.00(+0.00%) |
Nov 05, 2013 | 4.910 | 4.910 | 4.910 | 0 | +0.03(+0.61%) | |
Oct 23, 2013 | 4.880 | 4.880 | 4.880 | 0 | -0.16(-3.25%) | |
Oct 22, 2013 | 5.044 | 5.044 | 5.044 | 5.044 | 237 | +0.09(+1.90%) |
Oct 18, 2013 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
Oct 14, 2013 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
Oct 09, 2013 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
Oct 03, 2013 | 4.950 | 4.950 | 4.950 | 0 | -0.02(-0.40%) | |
Sep 30, 2013 | 4.970 | 4.970 | 4.970 | 0 | -0.01(-0.20%) | |
Sep 26, 2013 | 4.980 | 4.980 | 4.980 | 4.980 | 0 | -0.17(-3.30%) |
Sep 20, 2013 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.10(+1.98%) |
Sep 13, 2013 | 5.050 | 5.050 | 5.050 | 0 | +0.20(+4.12%) | |
Sep 09, 2013 | 4.850 | 4.850 | 4.850 | 0 | -0.03(-0.69%) | |
Sep 06, 2013 | 5.000 | 5.000 | 4.884 | 4.884 | 20,063 | -0.12(-2.33%) |
Sep 05, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 232 | -0.23(-4.40%) |
Sep 03, 2013 | 5.230 | 5.230 | 5.230 | 0 | +0.09(+1.75%) | |
Aug 26, 2013 | 5.140 | 5.140 | 5.140 | 0 | -0.09(-1.72%) | |
Aug 22, 2013 | 5.230 | 5.230 | 5.230 | 0 | -0.07(-1.32%) | |
Aug 19, 2013 | 5.300 | 5.300 | 5.300 | 0 | +0.29(+5.79%) | |
Aug 16, 2013 | 5.010 | 5.010 | 5.010 | 5.010 | 233 | -0.04(-0.79%) |
Aug 15, 2013 | 5.050 | 5.050 | 5.050 | 5.050 | 122 | -0.01(-0.20%) |
Aug 14, 2013 | 5.150 | 5.200 | 5.060 | 5.060 | 93,778 | +0.15(+3.05%) |
Aug 12, 2013 | 4.910 | 4.910 | 4.910 | 0 | -0.17(-3.35%) | |
Aug 08, 2013 | 5.080 | 5.080 | 5.080 | 231 | -0.02(-0.39%) | |
Aug 06, 2013 | 5.100 | 5.100 | 5.100 | 0 | +0.20(+4.08%) | |
Aug 02, 2013 | 4.900 | 4.900 | 4.900 | 0 | -0.24(-4.76%) | |
Jul 30, 2013 | 5.145 | 5.145 | 5.145 | 0 | +0.21(+4.36%) | |
Jul 29, 2013 | 5.105 | 5.105 | 4.930 | 4.930 | 760,100 | -0.15(-2.95%) |
Jul 26, 2013 | 5.120 | 5.360 | 5.080 | 5.080 | 69,659 | -0.21(-3.97%) |
Jul 25, 2013 | 5.290 | 5.290 | 5.290 | 5.290 | 60,091 | -0.16(-2.94%) |
Jul 24, 2013 | 5.410 | 5.450 | 5.410 | 5.450 | 2,384 | +0.00(+0.00%) |
Jul 23, 2013 | 5.360 | 5.450 | 5.360 | 5.450 | 1,790 | +0.17(+3.22%) |
Jul 22, 2013 | 5.250 | 5.280 | 5.250 | 5.280 | 692 | +0.18(+3.53%) |
Jul 17, 2013 | 5.100 | 5.100 | 5.100 | 0 | -0.30(-5.56%) | |
Jul 15, 2013 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.40(+8.00%) |
Jul 12, 2013 | 5.242 | 5.242 | 5.000 | 5.000 | 40,856 | +0.04(+0.81%) |
Jul 10, 2013 | 4.960 | 4.960 | 4.960 | 0 | +0.14(+2.90%) | |
Jul 08, 2013 | 4.820 | 4.820 | 4.820 | 4.820 | 3,073 | -0.03(-0.62%) |
Jul 05, 2013 | 4.850 | 4.850 | 4.850 | 4.850 | 280 | +0.21(+4.53%) |
Jul 03, 2013 | 4.630 | 4.640 | 4.630 | 4.640 | 536 | -0.01(-0.22%) |
Jul 02, 2013 | 4.650 | 4.650 | 4.650 | 4.650 | 239 | -0.13(-2.72%) |
Jul 01, 2013 | 4.780 | 4.780 | 4.780 | 4.780 | 3,861 | -0.14(-2.85%) |
Jun 28, 2013 | 4.660 | 4.920 | 4.660 | 4.920 | 532 | +0.24(+5.13%) |
Jun 27, 2013 | 4.680 | 4.680 | 4.680 | 4.680 | 2,330 | +0.00(+0.00%) |
Jun 26, 2013 | 4.690 | 4.690 | 4.680 | 4.680 | 3,144 | +0.18(+4.00%) |
Jun 25, 2013 | 4.500 | 4.500 | 4.500 | 4.500 | 125 | +0.00(+0.00%) |
Jun 24, 2013 | 4.510 | 4.510 | 4.500 | 4.500 | 8,610 | -0.01(-0.22%) |
Jun 21, 2013 | 4.510 | 4.510 | 4.510 | 4.510 | 358 | +0.00(+0.00%) |
Jun 20, 2013 | 4.540 | 4.540 | 4.510 | 4.510 | 141 | -0.03(-0.66%) |
Jun 19, 2013 | 4.540 | 4.540 | 4.540 | 4.540 | 522 | -0.03(-0.66%) |
Jun 18, 2013 | 4.570 | 4.570 | 4.570 | 4.570 | 520 | -0.59(-11.43%) |
Jun 12, 2013 | 5.160 | 5.160 | 5.160 | 0 | +0.34(+7.05%) | |
Jun 06, 2013 | 4.820 | 4.820 | 4.820 | 4.820 | 0 | -0.38(-7.31%) |
Jun 05, 2013 | 4.940 | 5.200 | 4.940 | 5.200 | 388 | +0.29(+5.91%) |
Jun 04, 2013 | 4.890 | 4.910 | 4.890 | 4.910 | 492 | +0.10(+2.08%) |
Jun 03, 2013 | 4.810 | 4.810 | 4.810 | 4.810 | 453 | -0.04(-0.82%) |
May 31, 2013 | 4.930 | 4.930 | 4.850 | 4.850 | 521 | +0.00(+0.00%) |
May 30, 2013 | 4.900 | 4.900 | 4.850 | 4.850 | 200 | -0.45(-8.49%) |
May 29, 2013 | 5.300 | 5.300 | 5.300 | 5.300 | 2,860 | +0.45(+9.28%) |
May 28, 2013 | 4.850 | 4.850 | 4.850 | 4.850 | 7,500 | -0.21(-4.09%) |
May 24, 2013 | 5.092 | 5.092 | 5.057 | 5.057 | 14,328 | +0.22(+4.48%) |
May 23, 2013 | 4.840 | 4.840 | 4.840 | 4.840 | 880 | -0.15(-3.01%) |
May 22, 2013 | 4.990 | 4.990 | 4.990 | 4.990 | 2,085 | -0.01(-0.28%) |
May 21, 2013 | 5.004 | 5.004 | 5.004 | 5.004 | 182 | -0.21(-3.95%) |
May 17, 2013 | 5.210 | 5.210 | 5.210 | 0 | +0.11(+2.16%) | |
May 16, 2013 | 5.100 | 5.100 | 5.100 | 5.100 | 19,321 | +0.20(+4.08%) |
May 14, 2013 | 4.900 | 4.900 | 4.900 | 0 | -0.29(-5.51%) | |
May 13, 2013 | 5.186 | 5.186 | 5.186 | 5.186 | 370 | +0.04(+0.70%) |
May 10, 2013 | 5.150 | 5.150 | 5.150 | 5.150 | 262 | -0.03(-0.58%) |
May 08, 2013 | 5.180 | 5.180 | 5.180 | 0 | -0.10(-1.89%) | |
May 07, 2013 | 5.280 | 5.280 | 5.280 | 5.280 | 500 | +0.13(+2.52%) |
May 06, 2013 | 5.150 | 5.150 | 5.150 | 5.150 | 228 | -0.03(-0.58%) |
May 03, 2013 | 5.180 | 5.180 | 5.180 | 5.180 | 46,000 | -0.10(-1.89%) |
May 01, 2013 | 5.280 | 5.280 | 5.280 | 0 | +0.38(+7.76%) | |
Apr 29, 2013 | 4.900 | 4.900 | 4.900 | 0 | -0.38(-7.20%) | |
Apr 25, 2013 | 5.280 | 5.280 | 5.280 | 5.280 | 7,392 | +0.00(+0.00%) |
Apr 23, 2013 | 5.280 | 5.280 | 5.280 | 5.280 | 570 | +0.36(+7.32%) |
Apr 16, 2013 | 4.920 | 4.920 | 4.920 | 4.920 | 0 | -0.08(-1.60%) |
Apr 15, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 100 | +0.03(+0.60%) |
Apr 12, 2013 | 4.970 | 4.970 | 4.970 | 4.970 | 110 | -0.33(-6.23%) |
Apr 09, 2013 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) | |
Apr 05, 2013 | 5.300 | 5.300 | 5.300 | 0 | -0.06(-1.12%) | |
Apr 04, 2013 | 5.370 | 5.440 | 5.360 | 5.360 | 9,232 | -0.04(-0.74%) |
Mar 27, 2013 | 5.400 | 5.400 | 5.400 | 0 | +0.07(+1.31%) | |
Mar 25, 2013 | 5.330 | 5.330 | 5.330 | 0 | -0.33(-5.83%) | |
Mar 22, 2013 | 5.660 | 5.660 | 5.660 | 5.660 | 1,750 | +0.30(+5.60%) |
Mar 21, 2013 | 5.503 | 5.503 | 5.360 | 5.360 | 51,079 | -0.04(-0.74%) |
Mar 19, 2013 | 5.400 | 5.400 | 5.400 | 0 | +0.09(+1.69%) | |
Mar 15, 2013 | 5.310 | 5.310 | 5.310 | 0 | +0.01(+0.19%) | |
Mar 13, 2013 | 5.300 | 5.300 | 5.300 | 0 | -0.01(-0.19%) | |
Mar 12, 2013 | 5.310 | 5.310 | 5.310 | 5.310 | 1,566 | +0.00(+0.00%) |
Mar 11, 2013 | 5.310 | 5.310 | 5.310 | 5.310 | 108 | +0.01(+0.19%) |
Mar 08, 2013 | 5.300 | 5.300 | 5.300 | 5.300 | 172 | +0.00(+0.00%) |
Mar 07, 2013 | 5.480 | 5.480 | 5.300 | 5.300 | 53,062 | +0.00(+0.00%) |
Mar 06, 2013 | 5.300 | 5.300 | 5.300 | 5.300 | 3,240 | -0.20(-3.64%) |
Feb 28, 2013 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.01(+0.18%) |
Feb 27, 2013 | 5.490 | 5.690 | 5.490 | 5.490 | 7,942 | -0.12(-2.14%) |
Feb 26, 2013 | 5.630 | 5.630 | 5.610 | 5.610 | 20,084 | -0.02(-0.36%) |
Feb 25, 2013 | 5.630 | 5.630 | 5.630 | 5.630 | 350 | -0.13(-2.26%) |
Feb 22, 2013 | 5.700 | 5.840 | 5.700 | 5.760 | 128,048 | +0.20(+3.60%) |
Feb 12, 2013 | 5.560 | 5.560 | 5.560 | 5.560 | 0 | -0.09(-1.59%) |
Feb 05, 2013 | 5.650 | 5.650 | 5.650 | 0 | +0.01(+0.18%) |
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.
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.