Skip to main content

Hon Hai Precision Industry Ltd (OP: HNHPF )

12.85 +0.10 (+0.78%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 9.510 9.510 9.320 9.370 32,651 -0.20(-2.09%)
Apr 30, 2024 9.500 9.590 9.500 9.570 27,479 -0.02(-0.21%)
Apr 29, 2024 9.500 9.590 9.500 9.590 53,900 +0.07(+0.74%)
Apr 26, 2024 9.400 9.520 9.400 9.520 48,015 +0.20(+2.17%)
Apr 25, 2024 9.310 9.340 9.160 9.318 36,625 -0.13(-1.40%)
Apr 24, 2024 8.950 9.530 8.950 9.450 70,526 +0.59(+6.66%)
Apr 23, 2024 8.610 8.900 8.610 8.860 28,171 +0.22(+2.61%)
Apr 22, 2024 8.540 8.720 8.500 8.635 41,416 +0.00(+0.06%)
Apr 19, 2024 8.850 8.850 8.490 8.630 73,204 -0.32(-3.55%)
Apr 18, 2024 8.750 8.980 8.750 8.948 16,573 +0.05(+0.58%)
Apr 17, 2024 8.720 8.930 8.720 8.896 28,962 +0.33(+3.80%)
Apr 16, 2024 8.400 8.610 8.350 8.570 71,157 +0.02(+0.23%)
Apr 15, 2024 9.160 9.160 8.540 8.550 104,838 -0.63(-6.86%)
Apr 12, 2024 9.100 9.290 9.100 9.180 21,587 -0.02(-0.22%)
Apr 11, 2024 9.450 9.460 9.100 9.200 40,907 -0.32(-3.31%)
Apr 10, 2024 9.650 9.650 9.450 9.515 36,256 -0.21(-2.11%)
Apr 09, 2024 9.730 9.768 9.700 9.720 47,829 -0.07(-0.68%)
Apr 08, 2024 9.800 9.810 9.560 9.787 53,966 +0.23(+2.37%)
Apr 05, 2024 9.410 9.700 9.410 9.560 90,174 -0.19(-1.95%)
Apr 04, 2024 9.670 9.900 9.670 9.750 38,727 -0.12(-1.22%)
Apr 03, 2024 9.720 9.900 9.700 9.870 75,547 +0.11(+1.13%)
Apr 02, 2024 9.610 9.810 9.590 9.760 220,690 +0.34(+3.61%)
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.