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

Hon Hai Precision Industry Ltd (OP: HNHAF )

3.256 UNCHANGED
Last Price Updated: 1:10 PM EDT, Oct 11, 2022 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 30, 2020 2.540 2.540 2.540 0 +0.04(+1.77%)
Apr 29, 2020 2.485 2.485 2.496 15,200 +0.01(+0.43%)
Apr 28, 2020 2.455 2.455 2.485 44,200 +0.03(+1.25%)
Apr 27, 2020 2.445 2.445 2.455 35,800 +0.01(+0.40%)
Apr 24, 2020 2.451 2.451 2.445 32,200 -0.01(-0.23%)
Apr 23, 2020 2.397 2.397 2.451 14,200 +0.05(+2.24%)
Apr 22, 2020 2.397 2.397 2.397 2.397 37,200 -0.09(-3.52%)
Apr 21, 2020 2.514 2.514 2.485 18,000 -0.03(-1.15%)
Apr 20, 2020 2.494 2.494 2.514 46,000 +0.02(+0.79%)
Apr 17, 2020 2.444 2.444 2.494 17,000 +0.05(+2.03%)
Apr 16, 2020 2.510 2.510 2.444 11,600 -0.07(-2.63%)
Apr 15, 2020 2.510 2.510 2.510 2.510 11,800 +0.08(+3.29%)
Apr 14, 2020 2.424 2.424 2.430 12,200 +0.01(+0.27%)
Apr 13, 2020 2.490 2.490 2.424 16,800 -0.07(-2.65%)
Apr 09, 2020 2.356 2.356 2.490 4,000 +0.13(+5.66%)
Apr 08, 2020 2.345 2.345 2.356 49,938 +0.01(+0.47%)
Apr 07, 2020 2.294 2.294 2.345 101,800 +0.05(+2.24%)
Apr 06, 2020 2.306 2.306 2.294 164,600 -0.01(-0.55%)
Apr 01, 2020 2.306 2.306 2.306 0 +0.01(+0.24%)
Mar 31, 2020 2.282 2.282 2.301 22,400 +0.02(+0.83%)
Mar 30, 2020 2.345 2.345 2.282 28,200 -0.06(-2.69%)
Mar 27, 2020 2.345 2.345 2.345 27,800 -0.00(-0.01%)
Mar 26, 2020 2.335 2.335 2.345 16,600 +0.01(+0.42%)
Mar 25, 2020 2.313 2.313 2.335 58,600 +0.02(+0.95%)
Mar 24, 2020 2.205 2.205 2.313 173,200 +0.11(+4.90%)
Mar 23, 2020 2.230 2.230 2.205 64,400 -0.02(-1.09%)
Mar 20, 2020 2.239 2.239 2.230 258,200 -0.01(-0.40%)
Mar 19, 2020 2.321 2.321 2.239 85,800 -0.08(-3.56%)
Mar 18, 2020 2.302 2.302 2.321 80,600 +0.02(+0.83%)
Mar 17, 2020 2.434 2.434 2.302 94,600 -0.13(-5.40%)
Mar 16, 2020 2.460 2.460 2.434 71,400 -0.03(-1.07%)
Mar 13, 2020 2.482 2.482 2.460 315,800 -0.02(-0.89%)
Mar 12, 2020 2.482 2.482 2.482 2.482 56,200 -0.14(-5.27%)
Mar 11, 2020 2.634 2.634 2.620 67,000 -0.01(-0.54%)
Mar 10, 2020 2.619 2.619 2.634 36,900 +0.01(+0.57%)
Mar 09, 2020 2.701 2.701 2.619 42,200 -0.08(-3.04%)
Mar 06, 2020 2.752 2.752 2.701 50,000 -0.05(-1.84%)
Mar 05, 2020 2.696 2.696 2.752 27,400 +0.06(+2.07%)
Mar 04, 2020 2.682 2.682 2.696 90,400 +0.01(+0.53%)
Mar 03, 2020 2.579 2.579 2.682 79,000 +0.10(+4.02%)
Mar 02, 2020 2.648 2.648 2.579 140,300 -0.07(-2.64%)
Feb 27, 2020 2.648 2.648 2.648 0 -0.01(-0.30%)
Feb 26, 2020 2.620 2.620 2.656 134,400 +0.04(+1.38%)
Feb 25, 2020 2.629 2.629 2.620 199,400 -0.01(-0.33%)
Feb 24, 2020 2.686 2.686 2.629 78,000 -0.06(-2.11%)
Feb 21, 2020 2.761 2.761 2.686 51,400 -0.07(-2.71%)
Feb 20, 2020 2.775 2.775 2.761 67,400 -0.01(-0.50%)
Feb 19, 2020 2.775 2.775 2.775 2.775 69,600 -0.03(-1.03%)
Feb 18, 2020 2.804 2.804 2.804 2.804 30,000 +0.00(+0.12%)
Feb 14, 2020 2.841 2.841 2.800 142,600 -0.04(-1.43%)
Feb 13, 2020 2.746 2.746 2.841 117,600 +0.10(+3.46%)
Feb 12, 2020 2.746 2.746 2.746 2.746 79,800 +0.02(+0.59%)
Feb 11, 2020 2.705 2.705 2.730 102,800 +0.03(+0.93%)
Feb 10, 2020 2.758 2.758 2.705 43,800 -0.05(-1.91%)
Feb 07, 2020 2.724 2.724 2.758 53,200 +0.03(+1.23%)
Feb 06, 2020 2.724 2.724 2.724 2.724 592,000 +0.01(+0.46%)
Feb 05, 2020 2.722 2.722 2.711 110,400 -0.01(-0.39%)
Feb 04, 2020 2.693 2.693 2.722 98,000 +0.03(+1.06%)
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.