Hon Hai Precision Industry Ltd (OP: HNHPF )
11.05
-0.39
(-3.45%)
Streaming Delayed Price
Updated: 11:04 AM EDT, May 29, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.890 | 7.900 | 7.870 | 7.900 | 6,045 | +0.13(+1.67%) |
Jul 28, 2017 | 7.880 | 7.880 | 7.700 | 7.770 | 7,417 | -0.01(-0.15%) |
Jul 27, 2017 | 7.800 | 7.800 | 7.782 | 7.782 | 10,455 | +0.08(+1.06%) |
Jul 26, 2017 | 7.720 | 7.720 | 7.660 | 7.700 | 2,180 | -0.02(-0.26%) |
Jul 25, 2017 | 7.790 | 7.790 | 7.690 | 7.720 | 4,116 | -0.07(-0.90%) |
Jul 24, 2017 | 7.690 | 7.790 | 7.690 | 7.790 | 721 | +0.21(+2.73%) |
Jul 21, 2017 | 7.700 | 7.700 | 7.583 | 7.583 | 1,842 | -0.07(-0.87%) |
Jul 20, 2017 | 7.632 | 7.650 | 7.632 | 7.650 | 2,985 | -0.10(-1.29%) |
Jul 19, 2017 | 7.737 | 7.750 | 7.737 | 7.750 | 1,556 | -0.03(-0.39%) |
Jul 18, 2017 | 7.900 | 7.900 | 7.780 | 7.780 | 3,504 | -0.01(-0.14%) |
Jul 17, 2017 | 7.760 | 7.830 | 7.760 | 7.791 | 1,700 | -0.08(-1.01%) |
Jul 13, 2017 | 7.870 | 7.870 | 7.870 | 0 | +0.34(+4.52%) | |
Jul 06, 2017 | 7.530 | 7.530 | 7.530 | 0 | -0.14(-1.83%) | |
Jul 05, 2017 | 7.750 | 7.750 | 7.670 | 7.670 | 10,500 | +0.00(+0.00%) |
Jul 03, 2017 | 7.670 | 7.670 | 7.670 | 7.670 | 105 | -0.08(-1.03%) |
Jun 30, 2017 | 7.750 | 7.750 | 7.750 | 7.750 | 228 | -0.02(-0.26%) |
Jun 29, 2017 | 7.770 | 7.770 | 7.770 | 7.770 | 45,860 | +0.02(+0.26%) |
Jun 28, 2017 | 7.773 | 7.773 | 7.750 | 7.750 | 555 | +0.11(+1.44%) |
Jun 22, 2017 | 7.640 | 7.640 | 7.640 | 3 | +0.00(+0.00%) | |
Jun 20, 2017 | 7.640 | 7.640 | 7.640 | 0 | +0.34(+4.66%) | |
Jun 19, 2017 | 7.298 | 7.300 | 7.295 | 7.300 | 2,030 | +0.08(+1.11%) |
Jun 16, 2017 | 7.220 | 7.220 | 7.220 | 7.220 | 280 | +0.25(+3.59%) |
Jun 15, 2017 | 6.880 | 6.970 | 6.880 | 6.970 | 3,385 | +0.27(+4.03%) |
Jun 14, 2017 | 6.700 | 6.700 | 6.700 | 6.700 | 10,071 | -0.41(-5.77%) |
Jun 13, 2017 | 7.110 | 7.110 | 7.110 | 7.110 | 107 | +0.20(+2.87%) |
Jun 12, 2017 | 6.912 | 6.912 | 6.912 | 6.912 | 1,078 | -0.07(-1.04%) |
Jun 01, 2017 | 6.984 | 6.984 | 6.984 | 0 | +0.17(+2.49%) | |
May 25, 2017 | 6.814 | 6.814 | 6.814 | 0 | -0.19(-2.65%) | |
May 19, 2017 | 7.000 | 7.000 | 7.000 | 0 | +0.22(+3.24%) | |
May 18, 2017 | 7.050 | 7.050 | 6.780 | 6.780 | 3,556 | -0.27(-3.83%) |
May 15, 2017 | 7.050 | 7.050 | 7.050 | 0 | +0.28(+4.14%) | |
May 08, 2017 | 6.770 | 6.770 | 6.770 | 0 | -0.03(-0.40%) | |
May 05, 2017 | 6.798 | 6.798 | 6.798 | 6.798 | 326 | -0.23(-3.31%) |
May 04, 2017 | 7.030 | 7.030 | 7.030 | 7.030 | 250 | +0.41(+6.19%) |
May 03, 2017 | 6.730 | 6.900 | 6.620 | 6.620 | 3,111 | -0.34(-4.89%) |
May 02, 2017 | 6.816 | 6.960 | 6.816 | 6.960 | 1,150 | +0.16(+2.40%) |
May 01, 2017 | 6.780 | 6.797 | 6.780 | 6.797 | 404 | +0.04(+0.55%) |
Apr 28, 2017 | 6.758 | 6.760 | 6.758 | 6.760 | 600 | +0.16(+2.50%) |
Apr 25, 2017 | 6.595 | 6.595 | 6.595 | 0 | +0.18(+2.73%) | |
Apr 24, 2017 | 6.510 | 6.640 | 6.280 | 6.420 | 6,210 | -0.07(-1.08%) |
Apr 21, 2017 | 6.370 | 6.490 | 6.370 | 6.490 | 5,260 | +0.14(+2.20%) |
Apr 10, 2017 | 6.350 | 6.350 | 6.350 | 0 | -0.05(-0.78%) | |
Apr 06, 2017 | 6.400 | 6.400 | 6.400 | 0 | +0.19(+3.06%) | |
Apr 04, 2017 | 6.210 | 6.210 | 6.210 | 0 | +0.00(+0.00%) | |
Apr 03, 2017 | 6.210 | 6.210 | 6.210 | 6.210 | 200 | -0.07(-1.11%) |
Mar 31, 2017 | 6.180 | 6.280 | 6.180 | 6.280 | 1,173 | +0.23(+3.80%) |
Mar 30, 2017 | 6.050 | 6.050 | 6.050 | 6.050 | 361 | +0.03(+0.50%) |
Mar 29, 2017 | 6.040 | 6.040 | 6.020 | 6.020 | 3,806 | -0.12(-2.03%) |
Mar 21, 2017 | 6.145 | 6.145 | 6.145 | 3 | +0.08(+1.27%) | |
Mar 17, 2017 | 6.068 | 6.068 | 6.068 | 0 | +0.20(+3.37%) | |
Mar 15, 2017 | 5.870 | 5.870 | 5.870 | 0 | -0.00(-0.06%) | |
Mar 14, 2017 | 5.918 | 5.918 | 5.873 | 5.873 | 27,017 | +0.06(+1.04%) |
Mar 03, 2017 | 5.813 | 5.813 | 5.813 | 0 | -0.01(-0.09%) | |
Feb 24, 2017 | 5.818 | 5.818 | 5.818 | 0 | -0.02(-0.37%) | |
Feb 23, 2017 | 5.840 | 5.840 | 5.840 | 5.840 | 3,334 | -0.01(-0.17%) |
Feb 21, 2017 | 5.850 | 5.850 | 5.850 | 0 | -0.11(-1.85%) | |
Feb 14, 2017 | 5.960 | 5.960 | 5.960 | 0 | +0.01(+0.17%) | |
Feb 13, 2017 | 5.990 | 5.990 | 5.950 | 5.950 | 400 | +0.17(+2.94%) |
Feb 10, 2017 | 5.700 | 5.780 | 5.700 | 5.780 | 2,065 | +0.28(+5.09%) |
Feb 06, 2017 | 5.500 | 5.500 | 5.500 | 42 | +0.29(+5.57%) | |
Jan 26, 2017 | 5.210 | 5.210 | 5.210 | 0 | -0.05(-1.02%) | |
Jan 25, 2017 | 5.350 | 5.350 | 5.264 | 5.264 | 615 | -0.07(-1.24%) |
Jan 23, 2017 | 5.330 | 5.330 | 5.330 | 0 | +0.23(+4.51%) | |
Jan 20, 2017 | 5.100 | 5.100 | 5.100 | 5.100 | 781 | +0.05(+0.99%) |
Dec 30, 2016 | 5.050 | 5.050 | 5.050 | 0 | -0.25(-4.72%) | |
Dec 28, 2016 | 5.300 | 5.300 | 5.300 | 88 | +0.10(+1.92%) | |
Dec 22, 2016 | 5.200 | 5.200 | 5.200 | 0 | +0.02(+0.39%) | |
Dec 21, 2016 | 5.180 | 5.180 | 5.180 | 5.180 | 202 | +0.27(+5.50%) |
Nov 28, 2016 | 4.910 | 4.910 | 4.910 | 0 | -0.23(-4.47%) | |
Nov 23, 2016 | 5.140 | 5.140 | 5.140 | 0 | +0.17(+3.39%) | |
Nov 14, 2016 | 4.972 | 4.972 | 4.972 | 0 | -0.29(-5.48%) | |
Nov 02, 2016 | 5.260 | 5.260 | 5.260 | 7 | -0.08(-1.57%) | |
Nov 01, 2016 | 5.344 | 5.344 | 5.344 | 5.344 | 308 | +0.12(+2.38%) |
Oct 19, 2016 | 5.220 | 5.220 | 5.220 | 0 | +0.06(+1.16%) | |
Oct 14, 2016 | 5.160 | 5.160 | 5.160 | 0 | +0.15(+2.99%) | |
Oct 06, 2016 | 5.010 | 5.010 | 5.010 | 0 | +0.07(+1.42%) | |
Oct 04, 2016 | 4.940 | 4.940 | 4.940 | 0 | -0.16(-3.14%) | |
Oct 03, 2016 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Sep 20, 2016 | 5.100 | 5.100 | 5.100 | 22 | -0.04(-0.78%) | |
Sep 19, 2016 | 5.140 | 5.140 | 5.140 | 5.140 | 210 | +0.10(+1.98%) |
Sep 08, 2016 | 5.040 | 5.040 | 5.040 | 62 | -0.46(-8.33%) | |
Aug 26, 2016 | 5.498 | 5.498 | 5.498 | 21 | +0.18(+3.35%) | |
Aug 19, 2016 | 5.320 | 5.320 | 5.320 | 0 | -0.11(-2.03%) | |
Aug 16, 2016 | 5.430 | 5.430 | 5.430 | 0 | -0.12(-2.16%) | |
Aug 10, 2016 | 5.550 | 5.550 | 5.550 | 0 | +0.05(+0.91%) | |
Aug 09, 2016 | 5.505 | 5.505 | 5.500 | 5.500 | 1,148 | -0.02(-0.39%) |
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.