Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hon Hai Precision Industry Ltd (OP: HNHPF )

12.80 -0.24 (-1.84%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2015 5.950 5.950 5.950 0 +0.14(+2.41%)
Apr 22, 2015 5.810 5.810 5.810 0 -0.07(-1.19%)
Apr 20, 2015 5.880 5.880 5.880 0 -0.22(-3.61%)
Apr 13, 2015 6.100 6.100 6.100 0 -0.08(-1.29%)
Apr 09, 2015 6.180 6.180 6.180 0 +0.27(+4.57%)
Mar 27, 2015 5.910 5.910 5.910 0 +0.04(+0.68%)
Mar 24, 2015 5.870 5.870 5.870 0 -0.28(-4.55%)
Mar 23, 2015 6.150 6.150 6.150 6.150 242 +0.28(+4.77%)
Mar 20, 2015 5.870 5.870 5.870 5.870 302 +0.47(+8.70%)
Mar 17, 2015 5.400 5.400 5.400 0 +0.05(+0.93%)
Mar 13, 2015 5.350 5.350 5.350 80 +0.01(+0.19%)
Mar 12, 2015 5.340 5.340 5.340 5.340 244 +0.02(+0.38%)
Mar 11, 2015 5.320 5.320 5.320 5.320 437 -0.24(-4.39%)
Mar 09, 2015 5.564 5.564 5.564 0 +0.17(+3.24%)
Mar 04, 2015 5.390 5.390 5.390 0 +0.12(+2.28%)
Feb 25, 2015 5.270 5.270 5.270 5.270 660 -0.08(-1.45%)
Feb 19, 2015 5.347 5.347 5.347 0 -0.29(-5.19%)
Feb 13, 2015 5.640 5.640 5.640 5 +0.24(+4.44%)
Feb 12, 2015 5.400 5.400 5.400 5.400 100 +0.27(+5.26%)
Feb 11, 2015 5.360 5.360 5.130 5.130 7,226 -0.42(-7.57%)
Feb 10, 2015 5.550 5.550 5.550 5.550 118 +0.15(+2.78%)
Feb 04, 2015 5.400 5.400 5.400 0 -0.05(-0.92%)
Dec 30, 2014 5.450 5.450 5.450 0 +0.07(+1.30%)
Dec 29, 2014 5.380 5.380 5.380 5.380 116 -0.32(-5.61%)
Dec 23, 2014 5.700 5.700 5.700 0 +0.32(+5.95%)
Dec 18, 2014 5.380 5.380 5.380 0 +0.13(+2.48%)
Dec 16, 2014 5.250 5.250 5.250 70,338 -0.35(-6.25%)
Dec 15, 2014 5.510 5.600 5.510 5.600 325 -0.20(-3.45%)
Dec 10, 2014 5.800 5.800 5.800 8 +0.04(+0.69%)
Dec 05, 2014 5.760 5.760 5.760 19 -0.54(-8.57%)
Nov 20, 2014 6.300 6.300 6.300 16 -0.08(-1.25%)
Nov 17, 2014 6.380 6.380 6.380 0 +0.24(+3.91%)
Oct 31, 2014 6.140 6.140 6.140 0 +0.29(+4.96%)
Oct 20, 2014 5.850 5.850 5.850 5.850 2,550 -0.16(-2.66%)
Oct 17, 2014 6.010 6.010 6.010 6.010 200 -0.37(-5.80%)
Oct 13, 2014 6.380 6.380 6.380 2 +0.20(+3.24%)
Oct 10, 2014 6.110 6.180 6.110 6.180 1,160 +0.09(+1.48%)
Oct 08, 2014 6.090 6.090 6.090 0 -0.14(-2.25%)
Oct 01, 2014 6.230 6.230 6.230 0 +0.16(+2.64%)
Sep 30, 2014 6.070 6.070 6.070 6.070 527 -0.10(-1.62%)
Sep 26, 2014 6.170 6.170 6.170 0 -0.32(-4.93%)
Sep 23, 2014 6.490 6.490 6.490 75 -0.09(-1.37%)
Aug 29, 2014 6.580 6.580 6.580 0 +0.14(+2.17%)
Aug 27, 2014 6.440 6.440 6.440 0 -0.78(-10.80%)
Aug 26, 2014 7.200 7.220 7.200 7.220 1,754 +0.38(+5.56%)
Aug 13, 2014 6.840 6.840 6.840 0 +0.14(+2.09%)
Aug 08, 2014 6.700 6.700 6.700 0 -0.06(-0.89%)
Aug 07, 2014 6.760 6.760 6.760 6.760 399 +0.01(+0.12%)
Aug 01, 2014 6.752 6.752 6.752 1 -0.15(-2.14%)
Jul 31, 2014 6.900 6.900 6.900 6.900 1,100 +0.00(+0.00%)
Jul 29, 2014 6.900 6.900 6.900 0 +0.00(+0.00%)
Jul 28, 2014 7.200 7.200 6.900 6.900 1,821 -0.46(-6.25%)
Jul 25, 2014 7.360 7.360 7.360 7.360 800 +0.16(+2.22%)
Jul 18, 2014 7.200 7.200 7.200 0 +0.00(+0.00%)
Jul 17, 2014 7.160 7.200 7.090 7.200 20,047 +0.03(+0.42%)
Jul 15, 2014 7.170 7.170 7.170 0 -0.27(-3.63%)
Jul 14, 2014 7.470 7.470 7.440 7.440 1,300 +0.34(+4.79%)
Jul 10, 2014 7.100 7.100 7.100 50 +0.00(+0.00%)
Jul 09, 2014 7.200 7.200 7.100 7.100 6,349 +0.20(+2.90%)
Jul 08, 2014 6.900 6.900 6.900 6.900 2,000 -0.17(-2.38%)
Jul 07, 2014 7.068 7.068 7.068 7.068 326 +0.17(+2.43%)
Jul 03, 2014 6.900 6.900 6.900 0 +0.15(+2.22%)
Jul 02, 2014 6.750 6.750 6.750 6.750 111 -0.05(-0.74%)
Jul 01, 2014 6.800 6.800 6.800 6.800 268 +0.19(+2.87%)
Jun 30, 2014 6.470 6.610 6.470 6.610 2,467 +0.42(+6.79%)
Jun 25, 2014 6.190 6.190 6.190 0 -0.15(-2.37%)
Jun 24, 2014 6.340 6.340 6.340 6.340 603 -0.06(-0.94%)
Jun 23, 2014 6.400 6.400 6.400 6.400 110 +0.00(+0.00%)
Jun 20, 2014 6.400 6.400 6.400 6.400 1,590 +0.05(+0.79%)
Jun 18, 2014 6.350 6.350 6.350 0 -0.05(-0.78%)
Jun 13, 2014 6.400 6.400 6.400 60 +0.05(+0.79%)
Jun 05, 2014 6.350 6.350 6.350 0 +0.17(+2.75%)
Jun 03, 2014 6.180 6.180 6.180 6.180 2 +0.10(+1.64%)
May 27, 2014 6.080 6.080 6.080 6.080 82 +0.18(+3.05%)
May 22, 2014 5.900 5.900 5.900 0 +0.10(+1.72%)
May 08, 2014 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
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.