Hon Hai Precision Industry Ltd (OP: HNHPF )

6.715 -0.045 (-0.67%)
Streaming Delayed Price Updated: 3:56 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 6.760 6.760 6.600 6.715 33,072 -0.04(-0.67%)
Feb 02, 2023 6.720 6.780 6.700 6.760 35,254 -0.02(-0.35%)
Feb 01, 2023 6.630 6.784 6.600 6.784 24,309 +0.15(+2.32%)
Jan 31, 2023 6.550 6.680 6.550 6.630 37,362 +0.10(+1.53%)
Jan 30, 2023 6.600 6.600 6.500 6.530 68,745 -0.17(-2.54%)
Jan 27, 2023 6.800 6.910 6.697 6.700 82,967 -0.09(-1.33%)
Jan 26, 2023 6.800 6.812 6.680 6.790 110,296 +0.03(+0.44%)
Jan 25, 2023 6.700 6.760 6.550 6.760 97,595 +0.17(+2.58%)
Jan 24, 2023 6.550 6.810 6.300 6.590 51,239 +0.07(+1.07%)
Jan 23, 2023 6.400 6.580 6.380 6.520 74,152 +0.06(+0.93%)
Jan 20, 2023 6.380 6.540 6.380 6.460 33,738 +0.06(+0.94%)
Jan 19, 2023 6.360 6.510 6.360 6.400 26,820 -0.05(-0.85%)
Jan 18, 2023 6.660 6.660 6.450 6.455 36,947 +0.00(+0.08%)
Jan 17, 2023 6.440 6.490 6.410 6.450 37,915 +0.00(+0.08%)
Jan 13, 2023 6.430 6.520 6.410 6.445 28,679 -0.06(-1.00%)
Jan 12, 2023 6.500 6.530 6.410 6.510 50,527 +0.00(+0.08%)
Jan 11, 2023 6.570 6.570 6.421 6.505 40,561 -0.07(-1.06%)
Jan 10, 2023 6.470 6.590 6.400 6.575 36,623 +0.12(+1.78%)
Jan 09, 2023 6.430 6.500 6.430 6.460 45,336 +0.09(+1.41%)
Jan 06, 2023 6.210 6.425 6.210 6.370 48,604 +0.10(+1.59%)
Jan 05, 2023 6.100 6.310 6.100 6.270 26,585 +0.06(+0.97%)
Jan 04, 2023 6.470 6.470 6.200 6.210 33,270 -0.10(-1.58%)
Jan 03, 2023 6.470 6.500 6.310 6.310 76,264 -0.09(-1.41%)
Dec 30, 2022 6.310 6.490 6.310 6.400 26,884 -0.01(-0.23%)
Dec 29, 2022 6.300 6.400 6.300 6.415 69,275 +0.01(+0.23%)
Dec 28, 2022 6.290 6.430 6.250 6.400 62,473 +0.04(+0.63%)
Dec 27, 2022 6.400 6.460 6.360 6.360 99,742 -0.10(-1.59%)
Dec 23, 2022 6.380 6.465 6.350 6.463 45,935 +0.03(+0.51%)
Dec 22, 2022 6.500 6.500 6.350 6.430 30,830 -0.02(-0.31%)
Dec 21, 2022 6.430 6.468 6.420 6.450 52,964 -0.05(-0.77%)
Dec 20, 2022 6.410 6.500 6.410 6.500 28,748 +0.05(+0.78%)
Dec 19, 2022 6.420 6.500 6.420 6.450 27,781 +0.05(+0.78%)
Dec 16, 2022 6.400 6.500 6.370 6.400 41,742 -0.01(-0.16%)
Dec 15, 2022 6.500 6.610 6.400 6.410 41,280 -0.16(-2.44%)
Dec 14, 2022 6.540 6.620 6.500 6.570 44,598 +0.07(+1.08%)
Dec 13, 2022 6.570 6.612 6.500 6.500 40,986 -0.03(-0.46%)
Dec 12, 2022 6.570 6.590 6.490 6.530 27,348 -0.06(-0.91%)
Dec 09, 2022 6.520 6.660 6.500 6.590 37,342 +0.02(+0.30%)
Dec 08, 2022 6.500 6.650 6.490 6.570 19,991 +0.02(+0.23%)
Dec 07, 2022 6.550 6.600 6.490 6.555 41,101 +0.00(+0.08%)
Dec 06, 2022 6.590 6.730 6.500 6.550 76,732 -0.24(-3.54%)
Dec 05, 2022 6.810 6.830 6.730 6.790 80,252 -0.02(-0.29%)
Dec 02, 2022 6.700 6.810 6.700 6.810 41,068 +0.16(+2.41%)
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.