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%)
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%)
Feb 03, 2020 2.730 2.730 2.693 139,000 -0.04(-1.34%)
Jan 31, 2020 2.805 2.805 2.730 171,843 -0.08(-2.68%)
Jan 30, 2020 3.075 3.075 2.805 109,400 -0.27(-8.77%)
Jan 21, 2020 3.075 3.075 3.075 0 +0.06(+1.90%)
Jan 17, 2020 3.018 3.018 3.018 3.018 75,600 +0.04(+1.27%)
Jan 16, 2020 2.986 2.986 2.980 76,000 -0.01(-0.22%)
Jan 15, 2020 2.986 2.986 2.986 130,800 +0.00(+0.00%)
Jan 14, 2020 2.971 2.971 2.986 162,400 +0.02(+0.54%)
Jan 13, 2020 2.911 2.911 2.971 75,600 +0.06(+2.03%)
Jan 10, 2020 2.888 2.888 2.911 122,600 +0.02(+0.80%)
Jan 09, 2020 2.903 2.903 2.888 84,200 -0.02(-0.52%)
Jan 08, 2020 3.002 3.002 2.903 51,800 -0.10(-3.30%)
Jan 07, 2020 2.992 2.992 3.002 60,400 +0.01(+0.33%)
Jan 06, 2020 2.992 2.992 2.992 2.992 45,400 -0.02(-0.52%)
Jan 03, 2020 3.008 3.008 3.008 3.008 132,900 +0.01(+0.21%)
Jan 02, 2020 2.993 2.993 3.002 24,800 +0.01(+0.30%)
Dec 31, 2019 3.021 3.021 2.993 60,000 -0.03(-0.95%)
Dec 30, 2019 3.012 3.012 3.021 60,000 +0.01(+0.32%)
Dec 27, 2019 3.004 3.004 3.012 56,900 +0.01(+0.26%)
Dec 26, 2019 3.011 3.011 3.004 22,000 -0.01(-0.24%)
Dec 24, 2019 3.010 3.010 3.011 14,400 +0.00(+0.03%)
Dec 23, 2019 3.050 3.050 3.010 38,200 -0.04(-1.31%)
Dec 20, 2019 3.057 3.057 3.050 50,800 -0.01(-0.23%)
Dec 19, 2019 3.034 3.034 3.057 41,000 +0.02(+0.75%)
Dec 18, 2019 3.008 3.008 3.034 38,800 +0.03(+0.86%)
Dec 17, 2019 3.015 3.015 3.008 15,400 -0.01(-0.21%)
Dec 16, 2019 3.015 3.015 3.015 3.015 27,000 +0.01(+0.21%)
Dec 13, 2019 3.002 3.002 3.008 26,400 +0.01(+0.20%)
Dec 12, 2019 2.947 2.947 3.002 26,200 +0.06(+1.88%)
Dec 11, 2019 2.947 2.947 2.947 67,600 +0.00(+0.00%)
Dec 10, 2019 2.964 2.964 2.947 34,800 -0.02(-0.57%)
Dec 09, 2019 2.956 2.956 2.964 64,600 +0.01(+0.26%)
Dec 06, 2019 2.956 2.956 2.956 2.956 37,400 +0.02(+0.68%)
Dec 05, 2019 2.935 2.935 2.936 64,400 +0.00(+0.05%)
Dec 04, 2019 2.887 2.887 2.935 35,000 +0.05(+1.66%)
Dec 03, 2019 2.891 2.891 2.887 80,200 -0.00(-0.15%)
Dec 02, 2019 2.955 2.955 2.891 27,000 -0.06(-2.18%)
Nov 29, 2019 2.962 2.962 2.955 21,000 -0.01(-0.24%)
Nov 27, 2019 2.953 2.953 2.962 31,800 +0.01(+0.33%)
Nov 26, 2019 2.953 2.953 2.953 2.953 50,800 +0.03(+0.89%)
Nov 25, 2019 3.037 3.037 2.926 24,200 -0.11(-3.65%)
Nov 22, 2019 2.974 2.974 3.037 43,400 +0.06(+2.12%)
Nov 21, 2019 3.031 3.031 2.974 188,800 -0.06(-1.88%)
Nov 20, 2019 2.951 2.951 3.031 54,000 +0.08(+2.73%)
Nov 19, 2019 2.937 2.937 2.951 86,600 +0.01(+0.48%)
Nov 18, 2019 2.937 2.937 2.937 2.937 30,600 -0.02(-0.63%)
Nov 15, 2019 2.976 2.976 2.955 58,600 -0.02(-0.70%)
Nov 14, 2019 2.976 2.976 2.901 2.976 90,200 +0.04(+1.30%)
Nov 13, 2019 2.932 2.932 2.938 82,700 +0.01(+0.22%)
Nov 12, 2019 2.978 2.978 2.932 52,800 -0.05(-1.57%)
Nov 11, 2019 2.959 2.959 2.978 45,000 +0.02(+0.67%)
Nov 08, 2019 2.959 2.959 2.959 46,000 +0.00(+0.00%)
Nov 07, 2019 2.960 2.960 2.959 48,000 -0.00(-0.05%)
Nov 06, 2019 2.960 2.960 2.960 2.960 54,400 +0.03(+1.04%)
Nov 05, 2019 2.817 2.817 2.930 78,200 +0.11(+4.01%)
Nov 04, 2019 2.657 2.657 2.817 13,000 +0.16(+6.01%)
Nov 01, 2019 2.636 2.636 2.657 26,000 +0.02(+0.81%)
Oct 31, 2019 2.640 2.640 2.636 60,600 -0.00(-0.16%)
Oct 30, 2019 2.628 2.628 2.640 20,000 +0.01(+0.47%)
Oct 29, 2019 2.618 2.618 2.628 49,000 +0.01(+0.37%)
Oct 28, 2019 2.637 2.637 2.618 47,400 -0.02(-0.72%)
Oct 25, 2019 2.624 2.624 2.637 40,000 +0.01(+0.49%)
Oct 24, 2019 2.603 2.603 2.624 44,600 +0.02(+0.83%)
Oct 23, 2019 2.574 2.574 2.603 26,600 +0.03(+1.12%)
Oct 22, 2019 2.522 2.522 2.574 67,000 +0.05(+2.05%)
Oct 21, 2019 2.522 2.522 2.522 2.522 38,000 +0.01(+0.29%)
Oct 18, 2019 2.446 2.446 2.515 40,000 +0.07(+2.83%)
Oct 17, 2019 2.439 2.439 2.446 15,000 +0.01(+0.27%)
Oct 16, 2019 2.432 2.432 2.439 58,000 +0.01(+0.31%)
Oct 15, 2019 2.406 2.406 2.432 72,400 +0.03(+1.04%)
Oct 14, 2019 2.388 2.388 2.406 45,134 +0.02(+0.77%)
Oct 09, 2019 2.388 2.388 2.388 0 +0.02(+1.05%)
Oct 08, 2019 2.363 2.363 2.363 55,600 +0.00(+0.00%)
Oct 07, 2019 2.363 2.363 2.363 2.363 28,000 +0.03(+1.09%)
Oct 04, 2019 2.316 2.316 2.338 31,000 +0.02(+0.94%)
Oct 03, 2019 2.330 2.330 2.316 87,000 -0.01(-0.60%)
Oct 02, 2019 2.333 2.333 2.330 32,000 -0.00(-0.11%)
Oct 01, 2019 2.377 2.377 2.333 32,000 -0.04(-1.84%)
Sep 27, 2019 2.377 2.377 2.377 0 +0.00(+0.00%)
Sep 26, 2019 2.414 2.414 2.377 31,800 -0.04(-1.54%)
Sep 25, 2019 2.404 2.404 2.414 38,000 +0.01(+0.41%)
Sep 24, 2019 2.393 2.393 2.404 38,400 +0.01(+0.43%)
Sep 23, 2019 2.388 2.388 2.393 30,232 +0.01(+0.25%)
Sep 20, 2019 2.411 2.411 2.388 14,000 -0.02(-0.98%)
Sep 19, 2019 2.416 2.416 2.411 41,000 -0.00(-0.18%)
Sep 18, 2019 2.393 2.393 2.416 59,000 +0.02(+0.94%)
Sep 17, 2019 2.470 2.470 2.393 9,600 -0.08(-3.12%)
Sep 16, 2019 2.415 2.415 2.470 83,000 +0.06(+2.28%)
Sep 12, 2019 2.415 2.415 2.415 0 +0.03(+1.31%)
Sep 11, 2019 2.384 2.384 2.384 36,000 +0.00(+0.00%)
Sep 10, 2019 2.416 2.416 2.384 20,000 -0.03(-1.32%)
Sep 09, 2019 2.404 2.404 2.416 19,000 +0.01(+0.50%)
Sep 06, 2019 2.381 2.381 2.404 18,000 +0.02(+0.97%)
Sep 05, 2019 2.360 2.360 2.381 20,600 +0.02(+0.89%)
Sep 04, 2019 2.349 2.349 2.360 21,000 +0.01(+0.47%)
Sep 03, 2019 2.308 2.308 2.349 46,800 +0.04(+1.76%)
Aug 30, 2019 2.308 2.308 2.308 2.308 25,000 -0.00(-0.02%)
Aug 29, 2019 2.295 2.295 2.309 50,000 +0.01(+0.61%)
Aug 28, 2019 2.297 2.297 2.295 41,600 -0.00(-0.10%)
Aug 27, 2019 2.270 2.270 2.297 22,000 +0.03(+1.20%)
Aug 26, 2019 2.341 2.341 2.270 17,200 -0.07(-3.04%)
Aug 23, 2019 2.346 2.346 2.341 39,800 -0.01(-0.24%)
Aug 22, 2019 2.338 2.338 2.346 27,800 +0.01(+0.37%)
Aug 21, 2019 2.338 2.338 2.338 2.338 12,000 +0.04(+1.65%)
Aug 20, 2019 2.318 2.318 2.300 34,000 -0.02(-0.80%)
Aug 19, 2019 2.301 2.301 2.318 30,000 +0.02(+0.74%)
Aug 16, 2019 2.269 2.269 2.301 44,800 +0.03(+1.41%)
Aug 15, 2019 2.347 2.347 2.269 132,400 -0.08(-3.33%)
Aug 14, 2019 2.313 2.313 2.347 39,600 +0.03(+1.48%)
Aug 13, 2019 2.313 2.313 2.313 2.313 17,800 -0.03(-1.16%)
Aug 12, 2019 2.330 2.330 2.340 31,800 +0.01(+0.42%)
Aug 08, 2019 2.330 2.330 2.330 0 +0.01(+0.37%)
Aug 07, 2019 2.247 2.247 2.322 19,400 +0.07(+3.32%)
Aug 06, 2019 2.379 2.379 2.247 33,000 -0.13(-5.55%)
Aug 05, 2019 2.379 2.379 2.379 0 -0.06(-2.56%)
Aug 02, 2019 2.442 2.442 2.442 0 -0.04(-1.81%)
Aug 01, 2019 2.487 2.487 2.487 0 -0.02(-0.81%)
Jul 31, 2019 2.507 2.507 2.507 0 +0.01(+0.50%)
Jul 30, 2019 2.495 2.495 2.495 2.495 78,800 -0.01(-0.45%)
Jul 29, 2019 2.506 2.506 2.506 0 -0.02(-0.87%)
Jul 26, 2019 2.528 2.528 2.528 0 +0.01(+0.49%)
Jul 25, 2019 2.516 2.516 2.516 2.516 52,000 -0.08(-3.18%)
Jul 24, 2019 2.598 2.598 2.598 0 +0.01(+0.47%)
Jul 23, 2019 2.586 2.586 2.586 0 +0.03(+1.12%)
Jul 22, 2019 2.558 2.558 2.558 2.558 8,600 +0.01(+0.35%)
Jul 19, 2019 2.549 2.549 2.549 0 +0.02(+0.62%)
Jul 18, 2019 2.533 2.533 2.533 2.533 27,000 -0.01(-0.36%)
Jul 17, 2019 2.542 2.542 2.542 0 +0.01(+0.39%)
Jul 16, 2019 2.533 2.533 2.533 0 +0.03(+1.31%)
Jul 15, 2019 2.500 2.500 2.500 0 -0.02(-0.75%)
Jul 12, 2019 2.519 2.519 2.519 0 +0.01(+0.47%)
Jul 11, 2019 2.507 2.507 2.507 0 -0.01(-0.35%)
Jul 10, 2019 2.516 2.516 2.516 0 -0.01(-0.24%)
Jul 09, 2019 2.522 2.522 2.522 2.522 77,200 +0.02(+0.78%)
Jul 08, 2019 2.502 2.502 2.502 2.502 35,600 +0.00(+0.19%)
Jul 05, 2019 2.497 2.497 2.497 0 -0.04(-1.49%)
Jul 03, 2019 2.535 2.535 2.535 0 +0.00(+0.00%)
Jul 02, 2019 2.535 2.535 2.535 0 +0.01(+0.23%)
Jul 01, 2019 2.529 2.529 2.529 0 +0.03(+1.01%)
Jun 28, 2019 2.504 2.504 2.504 0 +0.03(+1.13%)
Jun 27, 2019 2.476 2.476 2.476 0 +0.04(+1.69%)
Jun 26, 2019 2.435 2.435 2.435 0 -0.02(-0.97%)
Jun 25, 2019 2.459 2.459 2.459 0 +0.01(+0.48%)
Jun 24, 2019 2.447 2.447 2.447 2.447 48,600 -0.01(-0.28%)
Jun 21, 2019 2.454 2.454 2.454 0 -0.01(-0.56%)
Jun 20, 2019 2.468 2.468 2.468 0 +0.01(+0.47%)
Jun 19, 2019 2.456 2.456 2.456 0 +0.06(+2.39%)
Jun 18, 2019 2.399 2.399 2.399 2.399 37,800 -0.00(-0.15%)
Jun 17, 2019 2.402 2.402 2.402 0 +0.06(+2.50%)
Jun 14, 2019 2.344 2.344 2.344 0 +0.02(+0.66%)
Jun 13, 2019 2.329 2.329 2.329 0 +0.03(+1.44%)
Jun 12, 2019 2.296 2.296 2.296 0 +0.01(+0.33%)
Jun 11, 2019 2.288 2.288 2.288 0 +0.01(+0.31%)
Jun 10, 2019 2.281 2.281 2.281 0 +0.01(+0.62%)
Jun 06, 2019 2.267 2.267 2.267 0 -0.03(-1.43%)
Jun 05, 2019 2.300 2.330 2.300 2.300 109,000 -0.01(-0.32%)
Jun 04, 2019 2.307 2.307 2.307 0 -0.02(-0.79%)
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.