Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

11.85 -0.38 (-3.07%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 12.20 12.30 12.00 12.22 51,211 +0.05(+0.40%)
Jul 18, 2024 12.40 12.80 12.17 12.17 121,795 -0.49(-3.86%)
Jul 17, 2024 12.73 12.92 12.60 12.66 114,834 -0.33(-2.55%)
Jul 16, 2024 13.06 13.06 12.92 12.99 48,871 -0.09(-0.68%)
Jul 15, 2024 13.05 13.26 13.05 13.08 90,439 -0.22(-1.65%)
Jul 12, 2024 13.17 13.52 13.12 13.30 169,649 -0.50(-3.62%)
Jul 11, 2024 13.98 14.16 13.71 13.80 99,999 -0.01(-0.07%)
Jul 10, 2024 13.70 13.88 13.62 13.81 93,519 +0.05(+0.36%)
Jul 09, 2024 13.95 13.95 13.70 13.76 62,287 -0.21(-1.50%)
Jul 08, 2024 13.53 14.00 13.53 13.97 59,931 +0.84(+6.42%)
Jul 05, 2024 12.67 13.15 12.67 13.13 68,908 +0.63(+5.02%)
Jul 03, 2024 12.50 12.59 12.44 12.50 33,061 -0.06(-0.48%)
Jul 02, 2024 13.04 13.32 12.50 12.56 84,635 -0.53(-4.05%)
Jul 01, 2024 13.00 13.11 13.00 13.09 51,145 +0.18(+1.37%)
Jun 28, 2024 13.04 13.04 12.85 12.91 41,596 -0.12(-0.92%)
Jun 27, 2024 12.37 13.08 12.37 13.03 52,675 +0.33(+2.61%)
Jun 26, 2024 12.84 12.84 12.60 12.70 75,456 -0.15(-1.17%)
Jun 25, 2024 12.42 12.90 12.42 12.85 509,928 +0.10(+0.78%)
Jun 24, 2024 12.76 12.80 12.68 12.75 44,670 +0.07(+0.55%)
Jun 21, 2024 13.16 13.16 12.68 12.68 628,159 -0.66(-4.95%)
Jun 20, 2024 13.00 13.41 12.50 13.34 1,285,268 +0.99(+8.00%)
Jun 18, 2024 12.19 12.44 12.13 12.35 59,445 -0.15(-1.18%)
Jun 17, 2024 12.00 12.50 12.00 12.50 1,305,768 +0.20(+1.63%)
Jun 14, 2024 12.00 12.30 11.75 12.30 1,323,952 +0.47(+3.97%)
Jun 13, 2024 11.69 11.91 11.68 11.83 59,260 +0.14(+1.20%)
Jun 12, 2024 11.09 11.79 11.09 11.69 103,784 +0.59(+5.32%)
Jun 11, 2024 11.05 11.10 10.95 11.10 43,541 +0.10(+0.91%)
Jun 10, 2024 10.90 11.07 10.81 11.00 65,886 +0.12(+1.10%)
Jun 07, 2024 10.70 11.00 10.63 10.88 29,743 -0.02(-0.18%)
Jun 06, 2024 11.03 11.03 10.90 10.90 43,854 -0.22(-1.99%)
Jun 05, 2024 10.60 11.29 10.60 11.12 30,142 +0.69(+6.63%)
Jun 04, 2024 10.64 10.64 10.40 10.43 43,527 -0.42(-3.83%)
Jun 03, 2024 10.70 10.88 10.70 10.85 74,010 +0.21(+2.00%)
May 31, 2024 10.65 10.65 10.48 10.63 46,838 -0.36(-3.25%)
May 30, 2024 10.99 10.99 10.83 10.99 29,868 -0.12(-1.08%)
May 29, 2024 11.13 11.13 11.01 11.11 39,256 -0.34(-2.97%)
May 28, 2024 11.17 11.47 10.77 11.45 68,312 +0.63(+5.87%)
May 24, 2024 10.66 10.84 10.57 10.81 53,689 +0.25(+2.41%)
May 23, 2024 10.50 10.64 10.44 10.56 128,001 +0.21(+2.03%)
May 22, 2024 10.25 10.46 10.14 10.35 39,853 +0.23(+2.27%)
May 21, 2024 10.00 10.27 10.00 10.12 28,292 -0.20(-1.89%)
May 20, 2024 10.43 10.43 10.10 10.31 33,052 -0.22(-2.13%)
May 17, 2024 10.19 10.54 10.19 10.54 42,703 +0.14(+1.34%)
May 16, 2024 10.50 10.66 10.40 10.40 79,378 -0.25(-2.39%)
May 15, 2024 10.35 10.71 10.35 10.65 28,994 +0.27(+2.65%)
May 14, 2024 10.38 10.40 10.26 10.38 67,686 +0.03(+0.31%)
May 13, 2024 10.12 10.37 10.12 10.35 14,988 +0.10(+0.96%)
May 10, 2024 10.26 10.38 10.10 10.25 23,567 -0.15(-1.44%)
May 09, 2024 10.14 10.54 10.14 10.40 26,962 -0.12(-1.14%)
May 08, 2024 10.06 10.52 10.06 10.52 28,721 +0.12(+1.15%)
May 07, 2024 10.21 10.50 10.21 10.40 169,293 +0.42(+4.21%)
May 06, 2024 9.620 9.980 9.620 9.980 81,236 +0.35(+3.60%)
May 03, 2024 9.550 9.650 9.500 9.633 27,510 +0.16(+1.67%)
May 02, 2024 9.500 9.500 9.380 9.475 760,200 +0.11(+1.12%)
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.