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 (%)
May 29, 2020 2.503 2.503 2.457 24,400 -0.05(-1.85%)
May 28, 2020 2.475 2.475 2.503 52,800 +0.03(+1.14%)
May 27, 2020 2.484 2.484 2.475 43,000 -0.01(-0.37%)
May 26, 2020 2.484 2.484 2.484 2.484 30,200 +0.03(+1.15%)
May 22, 2020 2.472 2.472 2.456 37,800 -0.02(-0.67%)
May 21, 2020 2.484 2.484 2.472 22,000 -0.01(-0.47%)
May 20, 2020 2.501 2.501 2.484 32,800 -0.02(-0.70%)
May 19, 2020 2.539 2.539 2.501 18,600 -0.04(-1.50%)
May 18, 2020 2.598 2.598 2.539 12,000 -0.06(-2.24%)
May 15, 2020 2.590 2.590 2.598 16,000 +0.01(+0.29%)
May 14, 2020 2.582 2.582 2.590 19,000 +0.01(+0.32%)
May 13, 2020 2.602 2.602 2.582 14,000 -0.02(-0.76%)
May 12, 2020 2.559 2.559 2.602 15,000 +0.04(+1.65%)
May 11, 2020 2.554 2.554 2.559 17,800 +0.01(+0.20%)
May 08, 2020 2.472 2.472 2.554 9,000 +0.08(+3.33%)
May 07, 2020 2.462 2.462 2.472 29,400 +0.01(+0.40%)
May 06, 2020 2.486 2.486 2.462 22,100 -0.02(-0.97%)
May 05, 2020 2.461 2.461 2.486 14,600 +0.02(+1.02%)
May 04, 2020 2.540 2.540 2.461 12,400 -0.08(-3.11%)
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%)
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.