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 )

N/A 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 (%)
Sep 30, 2020 2.667 2.667 2.667 0 +0.03(+1.15%)
Sep 29, 2020 2.555 2.555 2.637 99,400 +0.08(+3.21%)
Sep 28, 2020 2.564 2.564 2.555 22,000 -0.01(-0.32%)
Sep 25, 2020 2.583 2.583 2.564 38,400 -0.02(-0.75%)
Sep 24, 2020 2.627 2.627 2.583 33,600 -0.04(-1.67%)
Sep 23, 2020 2.642 2.642 2.627 78,168 -0.01(-0.56%)
Sep 22, 2020 2.652 2.652 2.642 13,000 -0.01(-0.38%)
Sep 21, 2020 2.654 2.654 2.652 23,400 -0.00(-0.08%)
Sep 18, 2020 2.684 2.684 2.654 41,800 -0.03(-1.13%)
Sep 17, 2020 2.700 2.700 2.684 15,800 -0.02(-0.56%)
Sep 16, 2020 2.693 2.693 2.700 12,800 +0.01(+0.24%)
Sep 15, 2020 2.691 2.691 2.693 22,616 +0.00(+0.09%)
Sep 14, 2020 2.655 2.655 2.691 21,000 +0.04(+1.33%)
Sep 11, 2020 2.639 2.639 2.655 22,800 +0.02(+0.64%)
Sep 10, 2020 2.617 2.617 2.639 57,800 +0.02(+0.84%)
Sep 09, 2020 2.635 2.635 2.617 22,376 -0.02(-0.70%)
Sep 08, 2020 2.601 2.601 2.635 28,800 +0.03(+1.31%)
Sep 04, 2020 2.662 2.662 2.601 21,400 -0.06(-2.28%)
Sep 03, 2020 2.662 2.662 2.662 2.662 40,000 +0.05(+1.93%)
Sep 02, 2020 2.597 2.597 2.611 34,584 +0.01(+0.56%)
Sep 01, 2020 2.627 2.627 2.597 31,800 -0.03(-1.16%)
Aug 31, 2020 2.614 2.614 2.627 37,800 +0.01(+0.52%)
Aug 28, 2020 2.643 2.643 2.614 25,800 -0.03(-1.12%)
Aug 27, 2020 2.644 2.644 2.643 49,200 -0.00(-0.03%)
Aug 26, 2020 2.639 2.639 2.644 132,600 +0.01(+0.25%)
Aug 25, 2020 2.640 2.640 2.637 41,800 -0.00(-0.09%)
Aug 24, 2020 2.641 2.641 2.640 28,800 -0.00(-0.03%)
Aug 21, 2020 2.687 2.687 2.641 27,600 -0.05(-1.73%)
Aug 20, 2020 2.730 2.730 2.687 36,400 -0.04(-1.58%)
Aug 19, 2020 2.717 2.717 2.730 35,200 +0.01(+0.50%)
Aug 18, 2020 2.722 2.722 2.717 35,200 -0.01(-0.21%)
Aug 17, 2020 2.692 2.692 2.722 26,800 +0.03(+1.13%)
Aug 14, 2020 2.769 2.769 2.692 15,400 -0.08(-2.78%)
Aug 13, 2020 2.727 2.727 2.769 4,200 +0.04(+1.53%)
Aug 12, 2020 2.734 2.734 2.727 12,000 -0.01(-0.26%)
Aug 11, 2020 2.675 2.675 2.734 16,000 +0.06(+2.24%)
Aug 10, 2020 2.687 2.687 2.675 34,200 -0.01(-0.47%)
Aug 07, 2020 2.681 2.681 2.687 40,800 +0.01(+0.24%)
Aug 06, 2020 2.645 2.645 2.681 35,400 +0.04(+1.35%)
Aug 05, 2020 2.623 2.623 2.645 29,400 +0.02(+0.84%)
Aug 04, 2020 2.647 2.647 2.623 32,600 -0.02(-0.89%)
Aug 03, 2020 2.655 2.655 2.647 17,200 -0.01(-0.33%)
Jul 31, 2020 2.660 2.660 2.655 57,000 -0.00(-0.18%)
Jul 30, 2020 2.660 2.660 2.660 2.660 59,800 +0.00(+0.06%)
Jul 29, 2020 2.659 2.659 2.659 2.659 36,640 +0.03(+0.96%)
Jul 28, 2020 2.634 2.634 2.634 2.634 87,600 -0.05(-1.96%)
Jul 27, 2020 2.733 2.733 2.686 30,600 -0.05(-1.73%)
Jul 24, 2020 2.733 2.733 2.733 2.733 63,200 -0.01(-0.40%)
Jul 23, 2020 2.879 2.879 2.744 53,400 -0.13(-4.66%)
Jul 22, 2020 2.897 2.897 2.879 21,000 -0.02(-0.65%)
Jul 21, 2020 2.897 2.897 2.897 2.897 17,600 -0.07(-2.20%)
Jul 20, 2020 2.973 2.973 2.963 32,050 -0.01(-0.34%)
Jul 17, 2020 2.929 2.929 2.973 39,200 +0.04(+1.49%)
Jul 16, 2020 2.917 2.917 2.929 22,600 +0.01(+0.39%)
Jul 15, 2020 2.924 2.924 2.917 59,000 -0.01(-0.23%)
Jul 14, 2020 2.875 2.875 2.924 53,200 +0.05(+1.71%)
Jul 13, 2020 2.904 2.904 2.875 58,600 -0.03(-1.00%)
Jul 10, 2020 2.939 2.939 2.904 24,700 -0.04(-1.19%)
Jul 09, 2020 2.928 2.928 2.939 56,000 +0.01(+0.40%)
Jul 08, 2020 2.936 2.936 2.928 18,400 -0.01(-0.30%)
Jul 07, 2020 2.903 2.903 2.936 17,600 +0.03(+1.16%)
Jul 06, 2020 2.894 2.894 2.903 23,800 +0.01(+0.30%)
Jul 02, 2020 2.889 2.889 2.894 10,200 +0.00(+0.15%)
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.