Hon Hai Precision Industry Ltd (OP: HNHPF )
9.520
+0.202
(+2.17%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Apr 26, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2011 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | +0.35(+7.78%) |
Sep 28, 2011 | 4.500 | 4.500 | 4.500 | 4.500 | 628 | +0.16(+3.69%) |
Sep 26, 2011 | 4.340 | 4.340 | 4.340 | 4.340 | 21,667 | -0.19(-4.19%) |
Sep 23, 2011 | 4.400 | 4.530 | 4.400 | 4.530 | 895 | +0.08(+1.80%) |
Sep 22, 2011 | 4.800 | 4.800 | 4.450 | 4.450 | 3,334 | -0.15(-3.26%) |
Sep 14, 2011 | 4.600 | 4.600 | 4.600 | 0 | -0.15(-3.16%) | |
Sep 06, 2011 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.25(+5.56%) |
Aug 30, 2011 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
Aug 26, 2011 | 4.500 | 4.500 | 4.500 | 0 | +0.23(+5.39%) | |
Aug 25, 2011 | 4.270 | 4.270 | 4.270 | 4.270 | 31,881 | -0.13(-2.95%) |
Aug 24, 2011 | 4.400 | 4.400 | 4.400 | 4.400 | 474 | -0.10(-2.22%) |
Aug 23, 2011 | 4.500 | 4.500 | 4.500 | 4.500 | 203 | +0.00(+0.00%) |
Aug 19, 2011 | 4.500 | 4.500 | 4.500 | 0 | -0.35(-7.22%) | |
Aug 18, 2011 | 4.850 | 4.850 | 4.850 | 4.850 | 510 | -0.45(-8.49%) |
Aug 16, 2011 | 5.300 | 5.300 | 5.300 | 0 | +0.10(+1.92%) | |
Aug 15, 2011 | 5.200 | 5.200 | 5.200 | 5.200 | 120 | +0.20(+4.00%) |
Aug 12, 2011 | 5.000 | 5.000 | 5.000 | 5.000 | 356 | -0.03(-0.60%) |
Aug 11, 2011 | 5.030 | 5.030 | 5.030 | 5.030 | 12,642 | +0.32(+6.79%) |
Aug 10, 2011 | 4.710 | 4.710 | 4.710 | 4.710 | 1,548 | -0.01(-0.21%) |
Aug 08, 2011 | 4.720 | 4.720 | 4.720 | 4.720 | 0 | +0.02(+0.43%) |
Aug 05, 2011 | 4.700 | 4.700 | 4.700 | 4.700 | 8,649 | -0.90(-16.07%) |
Aug 03, 2011 | 5.600 | 5.600 | 5.600 | 0 | -0.18(-3.11%) | |
Aug 02, 2011 | 5.500 | 5.780 | 5.500 | 5.780 | 14,750 | -0.28(-4.62%) |
Aug 01, 2011 | 6.060 | 6.060 | 6.060 | 6.060 | 2,327 | +0.51(+9.19%) |
Jul 27, 2011 | 5.550 | 5.550 | 5.550 | 30,855 | -0.64(-10.34%) | |
Jul 25, 2011 | 6.190 | 6.190 | 6.190 | 0 | +0.04(+0.65%) | |
Jul 22, 2011 | 6.150 | 6.150 | 6.150 | 6.150 | 1,480 | -0.09(-1.44%) |
Jul 20, 2011 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.44(+7.59%) |
Jul 18, 2011 | 5.800 | 5.800 | 5.800 | 0 | -0.65(-10.08%) | |
Jul 15, 2011 | 6.450 | 6.450 | 6.450 | 6.450 | 1,500 | -0.05(-0.77%) |
Jul 14, 2011 | 6.500 | 6.500 | 6.500 | 6.500 | 2,000 | +0.25(+4.00%) |
Jul 13, 2011 | 6.730 | 6.730 | 6.250 | 6.250 | 494 | -0.30(-4.58%) |
Jul 12, 2011 | 6.550 | 6.550 | 6.550 | 6.550 | 1,000 | -0.70(-9.66%) |
Jul 08, 2011 | 7.250 | 7.250 | 7.250 | 0 | +0.50(+7.41%) | |
Jul 07, 2011 | 6.750 | 6.750 | 6.750 | 6.750 | 1,254 | -0.30(-4.26%) |
Jul 06, 2011 | 7.050 | 7.050 | 7.050 | 7.050 | 512 | +0.40(+6.02%) |
Jul 05, 2011 | 6.650 | 6.650 | 6.650 | 6.650 | 124 | -0.07(-1.04%) |
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.
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.