Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 5.700 5.710 5.640 5.680 79,928 -0.05(-0.87%)
Apr 29, 2019 5.760 5.760 5.690 5.730 112,783 -0.03(-0.52%)
Apr 26, 2019 5.730 5.800 5.730 5.760 504,200 +0.13(+2.31%)
Apr 25, 2019 5.670 5.670 5.630 5.630 101,258 -0.05(-0.88%)
Apr 24, 2019 5.750 5.750 5.660 5.680 160,702 -0.13(-2.24%)
Apr 23, 2019 5.770 5.820 5.760 5.810 111,948 +0.06(+1.04%)
Apr 22, 2019 6.010 6.020 5.730 5.750 243,147 -0.25(-4.17%)
Apr 18, 2019 6.080 6.080 5.970 6.000 283,600 -0.12(-1.96%)
Apr 17, 2019 6.130 6.150 6.020 6.120 363,068 +0.20(+3.38%)
Apr 16, 2019 5.990 5.990 5.900 5.920 338,858 +0.05(+0.85%)
Apr 15, 2019 5.960 5.960 5.820 5.870 379,217 +0.16(+2.80%)
Apr 12, 2019 5.610 5.720 5.610 5.710 167,100 +0.21(+3.78%)
Apr 11, 2019 5.410 5.520 5.410 5.502 107,484 +0.07(+1.33%)
Apr 10, 2019 5.410 5.430 5.360 5.430 157,613 +0.05(+0.93%)
Apr 09, 2019 5.420 5.440 5.360 5.380 131,789 -0.05(-0.92%)
Apr 08, 2019 5.440 5.440 5.400 5.430 234,243 -0.09(-1.63%)
Apr 05, 2019 5.540 5.550 5.500 5.520 95,200 -0.02(-0.36%)
Apr 04, 2019 5.485 5.550 5.485 5.540 146,808 +0.05(+0.98%)
Apr 03, 2019 5.415 5.540 5.400 5.486 164,369 +0.09(+1.69%)
Apr 02, 2019 5.445 5.480 5.390 5.395 126,274 -0.05(-0.83%)
Apr 01, 2019 5.335 5.500 5.302 5.440 378,120 +0.57(+11.59%)
Mar 29, 2019 4.780 4.880 4.780 4.875 119,000 +0.17(+3.50%)
Mar 28, 2019 4.650 4.710 4.650 4.710 57,507 +0.03(+0.64%)
Mar 27, 2019 4.690 4.710 4.660 4.680 62,875 +0.00(+0.00%)
Mar 26, 2019 4.630 4.700 4.610 4.680 70,248 +0.04(+0.86%)
Mar 25, 2019 4.595 4.640 4.570 4.640 214,244 -0.06(-1.28%)
Mar 22, 2019 4.720 4.750 4.680 4.700 104,600 -0.10(-2.08%)
Mar 21, 2019 4.750 4.800 4.720 4.800 71,148 +0.10(+2.13%)
Mar 20, 2019 4.720 4.750 4.670 4.700 181,144 +0.04(+0.75%)
Mar 19, 2019 4.700 4.700 4.660 4.665 91,880 -0.00(-0.11%)
Mar 18, 2019 4.580 4.670 4.570 4.670 89,996 +0.12(+2.64%)
Mar 15, 2019 4.510 4.570 4.500 4.550 78,600 -0.03(-0.55%)
Mar 14, 2019 4.545 4.580 4.520 4.575 81,120 +0.04(+0.99%)
Mar 13, 2019 4.530 4.560 4.500 4.530 115,951 -0.04(-0.88%)
Mar 12, 2019 4.520 4.570 4.510 4.570 92,211 +0.02(+0.46%)
Mar 11, 2019 4.520 4.550 4.500 4.549 146,892 -0.08(-1.74%)
Mar 08, 2019 4.600 4.630 4.500 4.630 84,800 -0.07(-1.49%)
Mar 07, 2019 4.710 4.720 4.650 4.700 60,188 -0.06(-1.26%)
Mar 06, 2019 4.770 4.790 4.740 4.760 94,787 -0.01(-0.19%)
Mar 05, 2019 4.760 4.770 4.720 4.769 77,600 +0.00(+0.09%)
Mar 04, 2019 4.790 4.790 4.730 4.765 292,499 -0.04(-0.73%)
Mar 01, 2019 4.780 4.810 4.750 4.800 90,000 +0.03(+0.63%)
Feb 28, 2019 4.810 4.810 4.750 4.770 163,688 -0.02(-0.42%)
Feb 27, 2019 4.790 4.800 4.749 4.790 185,836 -0.02(-0.42%)
Feb 26, 2019 4.840 4.840 4.730 4.810 180,270 -0.03(-0.62%)
Feb 25, 2019 4.850 4.870 4.800 4.840 126,103 +0.02(+0.41%)
Feb 22, 2019 4.760 4.840 4.760 4.820 119,500 +0.04(+0.84%)
Feb 21, 2019 4.770 4.790 4.760 4.780 88,730 -0.01(-0.21%)
Feb 20, 2019 4.790 4.800 4.750 4.790 96,279 +0.12(+2.54%)
Feb 19, 2019 4.630 4.700 4.625 4.671 105,807 +0.05(+1.11%)
Feb 15, 2019 4.600 4.630 4.530 4.620 101,300 -0.07(-1.49%)
Feb 14, 2019 4.630 4.700 4.630 4.690 99,907 -0.01(-0.21%)
Feb 13, 2019 4.730 4.740 4.680 4.700 66,110 -0.03(-0.63%)
Feb 12, 2019 4.720 4.740 4.660 4.730 84,580 +0.13(+2.83%)
Feb 11, 2019 4.590 4.610 4.580 4.600 94,345 -0.04(-0.86%)
Feb 08, 2019 4.680 4.680 4.630 4.640 55,400 -0.01(-0.22%)
Feb 07, 2019 4.695 4.740 4.620 4.650 102,517 -0.03(-0.62%)
Feb 06, 2019 4.660 4.680 4.650 4.679 108,678 +0.02(+0.41%)
Feb 05, 2019 4.640 4.670 4.620 4.660 101,214 +0.02(+0.43%)
Feb 04, 2019 4.550 4.650 4.550 4.640 115,507 +0.08(+1.75%)
Feb 01, 2019 4.590 4.607 4.510 4.560 58,200 +0.52(+12.87%)
Oct 29, 2018 4.040 4.040 4.040 0 +0.06(+1.51%)
Oct 26, 2018 3.955 4.060 3.940 3.980 386,100 -0.44(-9.95%)
Oct 25, 2018 4.390 4.460 4.350 4.420 163,542 +0.02(+0.45%)
Oct 24, 2018 4.540 4.540 4.360 4.400 153,852 -0.16(-3.51%)
Oct 23, 2018 4.535 4.570 4.452 4.560 204,829 -0.13(-2.77%)
Oct 22, 2018 4.685 4.700 4.660 4.690 147,163 +0.07(+1.52%)
Oct 19, 2018 4.560 4.620 4.560 4.620 129,900 +0.07(+1.56%)
Oct 18, 2018 4.510 4.560 4.500 4.549 187,893 +0.03(+0.64%)
Oct 17, 2018 4.605 4.620 4.460 4.520 329,883 -0.22(-4.64%)
Oct 16, 2018 4.660 4.740 4.640 4.740 283,984 +0.09(+1.94%)
Oct 15, 2018 4.670 4.680 4.650 4.650 212,796 -0.09(-1.90%)
Oct 12, 2018 4.720 4.750 4.690 4.740 254,200 +0.11(+2.38%)
Oct 11, 2018 4.710 4.710 4.580 4.630 279,890 -0.22(-4.54%)
Oct 10, 2018 4.950 4.950 4.850 4.850 170,858 -0.12(-2.38%)
Oct 09, 2018 4.910 4.970 4.900 4.968 165,708 -0.00(-0.04%)
Oct 08, 2018 4.885 4.970 4.870 4.970 155,667 -0.01(-0.20%)
Oct 05, 2018 5.010 5.010 4.950 4.980 218,200 -0.06(-1.19%)
Oct 04, 2018 5.050 5.060 5.020 5.040 239,226 -0.12(-2.33%)
Oct 03, 2018 5.155 5.160 5.131 5.160 183,244 -0.03(-0.58%)
Oct 02, 2018 5.210 5.210 5.160 5.190 374,674 -0.21(-3.89%)
Oct 01, 2018 5.410 5.420 5.390 5.400 354,926 +0.09(+1.69%)
Sep 28, 2018 5.290 5.310 5.260 5.310 226,800 +0.07(+1.34%)
Sep 27, 2018 5.200 5.240 5.190 5.240 168,985 +0.10(+1.93%)
Sep 26, 2018 5.095 5.150 5.090 5.141 216,732 +0.09(+1.79%)
Sep 25, 2018 5.020 5.050 5.000 5.050 224,834 +0.13(+2.64%)
Sep 24, 2018 4.920 4.940 4.890 4.920 383,208 -0.04(-0.81%)
Sep 21, 2018 4.870 4.960 4.800 4.960 330,500 -0.06(-1.20%)
Sep 20, 2018 5.030 5.040 5.000 5.020 157,512 -0.07(-1.38%)
Sep 19, 2018 5.045 5.090 5.040 5.090 150,530 +0.05(+0.99%)
Sep 18, 2018 5.000 5.050 4.990 5.040 250,071 -0.13(-2.51%)
Sep 17, 2018 5.170 5.170 5.120 5.170 243,306 -0.02(-0.37%)
Sep 14, 2018 5.157 5.200 5.140 5.189 121,900 +0.13(+2.56%)
Sep 13, 2018 5.010 5.060 4.990 5.060 144,724 -0.03(-0.59%)
Sep 12, 2018 5.080 5.090 5.050 5.090 159,215 +0.01(+0.20%)
Sep 11, 2018 5.040 5.080 5.030 5.080 227,394 +0.10(+2.01%)
Sep 10, 2018 4.995 5.010 4.980 4.980 422,837 -0.22(-4.23%)
Sep 07, 2018 5.190 5.200 5.150 5.200 572,100 -0.05(-0.95%)
Sep 06, 2018 5.250 5.270 5.200 5.250 603,581 -0.03(-0.57%)
Sep 05, 2018 5.280 5.320 5.250 5.280 149,892 -0.06(-1.12%)
Sep 04, 2018 5.320 5.340 5.290 5.340 386,172 -0.07(-1.29%)
Aug 31, 2018 5.410 5.410 5.410 0 +0.07(+1.33%)
Aug 30, 2018 5.380 5.380 5.310 5.339 262,794 -0.10(-1.86%)
Aug 29, 2018 5.460 5.460 5.420 5.440 144,360 -0.01(-0.18%)
Aug 28, 2018 5.420 5.460 5.420 5.450 140,498 +0.04(+0.74%)
Aug 27, 2018 5.380 5.410 5.380 5.410 107,554 +0.05(+0.93%)
Aug 24, 2018 5.360 5.400 5.360 5.360 165,300 -0.04(-0.74%)
Aug 23, 2018 5.400 5.410 5.390 5.400 105,449 +0.03(+0.56%)
Aug 22, 2018 5.390 5.390 5.350 5.370 195,247 +0.01(+0.19%)
Aug 21, 2018 5.375 5.390 5.350 5.360 138,064 +0.00(+0.00%)
Aug 20, 2018 5.380 5.380 5.350 5.360 312,475 -0.02(-0.37%)
Aug 17, 2018 5.380 5.380 5.340 5.380 267,100 +0.01(+0.19%)
Aug 16, 2018 5.340 5.370 5.310 5.370 497,757 +0.03(+0.56%)
Aug 15, 2018 5.375 5.400 5.290 5.340 403,204 -0.05(-0.93%)
Aug 14, 2018 5.400 5.410 5.370 5.390 287,764 -0.20(-3.58%)
Aug 13, 2018 5.570 5.660 5.548 5.590 289,390 -0.12(-2.10%)
Aug 10, 2018 5.645 5.740 5.620 5.710 268,600 +0.09(+1.60%)
Aug 09, 2018 5.610 5.640 5.580 5.620 185,395 +0.06(+1.08%)
Aug 08, 2018 5.570 5.580 5.520 5.560 398,862 +0.00(+0.00%)
Aug 07, 2018 5.540 5.560 5.510 5.560 142,528 +0.01(+0.18%)
Aug 06, 2018 5.535 5.560 5.509 5.550 135,300 +0.07(+1.28%)
Aug 03, 2018 5.460 5.490 5.460 5.480 72,200 +0.01(+0.18%)
Aug 02, 2018 5.450 5.470 5.412 5.470 108,708 -0.10(-1.80%)
Aug 01, 2018 5.550 5.590 5.540 5.570 81,963 +0.02(+0.36%)
Jul 31, 2018 5.550 5.570 5.500 5.550 157,238 -0.03(-0.54%)
Jul 30, 2018 5.670 5.670 5.550 5.580 129,245 +0.04(+0.72%)
Jul 27, 2018 5.600 5.600 5.500 5.540 96,400 -0.09(-1.60%)
Jul 26, 2018 5.555 5.630 5.530 5.630 96,419 +0.08(+1.44%)
Jul 25, 2018 5.590 5.590 5.430 5.550 110,426 -0.10(-1.76%)
Jul 24, 2018 5.700 5.700 5.610 5.650 91,706 -0.02(-0.36%)
Jul 23, 2018 5.680 5.730 5.620 5.670 162,907 -0.02(-0.35%)
Jul 20, 2018 5.630 5.720 5.590 5.690 134,326 +0.10(+1.79%)
Jul 19, 2018 5.630 5.630 5.500 5.590 95,952 +0.08(+1.45%)
Jul 18, 2018 5.550 5.550 5.420 5.510 75,921 +0.07(+1.29%)
Jul 17, 2018 5.510 5.510 5.370 5.440 84,543 +0.01(+0.18%)
Jul 16, 2018 5.500 5.500 5.400 5.430 110,670 -0.01(-0.18%)
Jul 13, 2018 5.460 5.460 5.325 5.440 55,648 -0.16(-2.86%)
Jul 12, 2018 5.500 5.600 5.500 5.600 31,293 +0.14(+2.56%)
Jul 11, 2018 5.370 5.460 5.090 5.460 14,484 +0.09(+1.68%)
Jul 10, 2018 5.370 5.370 5.370 5.370 250 -0.04(-0.74%)
Jul 09, 2018 5.410 5.410 5.410 5.410 700 +0.20(+3.84%)
Jul 06, 2018 5.240 5.240 5.210 5.210 5,200 -0.14(-2.62%)
Jul 03, 2018 5.350 5.350 5.350 1 +0.10(+1.90%)
Jul 02, 2018 5.210 5.390 5.210 5.250 13,617 -0.16(-2.96%)
Jun 28, 2018 5.410 5.410 5.410 5,000 -0.07(-1.28%)
Jun 27, 2018 5.480 5.480 5.480 5.480 850 -0.05(-0.90%)
Jun 26, 2018 5.331 5.530 5.331 5.530 36,297 +0.04(+0.73%)
Jun 25, 2018 5.490 5.510 5.484 5.490 2,320 -0.01(-0.18%)
Jun 22, 2018 5.240 5.500 5.240 5.500 349 +0.21(+3.97%)
Jun 21, 2018 5.400 5.400 5.290 5.290 4,500 -0.22(-3.99%)
Jun 20, 2018 5.680 5.680 5.510 5.510 1,900 -0.02(-0.36%)
Jun 19, 2018 5.510 5.530 5.500 5.530 5,083 -0.17(-2.98%)
Jun 18, 2018 5.700 5.700 5.700 5.700 1,005 -0.06(-0.98%)
Jun 15, 2018 5.759 5.759 5.756 5.756 2,601 +0.13(+2.25%)
Jun 11, 2018 5.630 5.630 5.630 1 -0.24(-4.09%)
Jun 08, 2018 5.960 5.960 5.870 5.870 2,237 -0.49(-7.70%)
Jun 07, 2018 5.990 6.360 5.990 6.360 750 +0.53(+9.09%)
Jun 06, 2018 5.830 5.830 5.830 5.830 200 -0.02(-0.34%)
Jun 04, 2018 5.850 5.850 5.850 1,503 -0.03(-0.51%)
May 31, 2018 5.880 5.880 5.880 0 +0.03(+0.51%)
May 29, 2018 5.850 5.850 5.850 0 +0.11(+2.01%)
May 22, 2018 5.735 5.735 5.735 0 +0.14(+2.41%)
May 21, 2018 5.600 5.600 5.600 5.600 4,324 -0.64(-10.26%)
May 11, 2018 6.240 6.240 6.240 5 +0.85(+15.77%)
May 08, 2018 5.390 5.390 5.390 0 +0.07(+1.32%)
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.