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 (%)
Jan 29, 2021 4.239 4.239 4.197 9,430 -0.04(-1.01%)
Jan 28, 2021 4.373 4.373 4.239 13,000 -0.13(-3.06%)
Jan 27, 2021 4.320 4.320 4.373 5,000 +0.05(+1.22%)
Jan 26, 2021 4.302 4.302 4.320 21,400 +0.02(+0.41%)
Jan 25, 2021 4.144 4.144 4.302 11,000 +0.16(+3.83%)
Jan 22, 2021 4.109 4.109 4.144 22,800 +0.04(+0.86%)
Jan 20, 2021 4.109 4.109 4.109 0 +0.04(+0.87%)
Jan 19, 2021 4.158 4.158 4.073 40,800 -0.09(-2.05%)
Jan 15, 2021 3.844 3.844 4.158 15,600 +0.31(+8.18%)
Jan 14, 2021 3.703 3.703 3.844 26,400 +0.14(+3.81%)
Jan 13, 2021 3.756 3.756 3.703 22,000 -0.05(-1.41%)
Jan 12, 2021 3.809 3.809 3.756 24,200 -0.05(-1.39%)
Jan 11, 2021 3.844 3.844 3.809 6,000 -0.04(-0.92%)
Jan 08, 2021 3.809 3.809 3.844 24,400 +0.04(+0.93%)
Jan 07, 2021 3.784 3.784 3.809 14,000 +0.02(+0.64%)
Jan 06, 2021 3.640 3.640 3.784 34,400 +0.14(+3.98%)
Jan 05, 2021 3.282 3.282 3.640 19,500 +0.36(+10.89%)
Jan 04, 2021 3.215 3.215 3.282 46,800 +0.07(+2.08%)
Dec 31, 2020 3.215 3.215 3.215 61,014 +0.02(+0.73%)
Dec 30, 2020 3.228 3.228 3.192 61,014 -0.04(-1.12%)
Dec 29, 2020 3.223 3.223 3.228 31,800 +0.01(+0.18%)
Dec 28, 2020 3.145 3.145 3.223 11,000 +0.08(+2.46%)
Dec 24, 2020 3.110 3.110 3.145 219,179 +0.04(+1.13%)
Dec 23, 2020 3.092 3.092 3.110 24,800 +0.02(+0.57%)
Dec 22, 2020 3.096 3.096 3.092 44,100 -0.00(-0.12%)
Dec 21, 2020 3.096 3.096 3.096 14,500 +0.00(+0.00%)
Dec 18, 2020 3.098 3.098 3.096 18,400 -0.00(-0.05%)
Dec 17, 2020 3.098 3.098 3.098 3,400 -0.00(-0.01%)
Dec 16, 2020 3.098 3.098 3.098 14,040 +0.00(+0.01%)
Dec 15, 2020 3.098 3.098 3.098 10,600 +0.00(+0.00%)
Dec 14, 2020 3.104 3.104 3.098 26,600 -0.01(-0.23%)
Dec 11, 2020 3.096 3.096 3.104 8,800 +0.01(+0.29%)
Dec 10, 2020 3.099 3.099 3.096 7,800 -0.00(-0.11%)
Dec 09, 2020 3.096 3.096 3.099 31,000 +0.00(+0.11%)
Dec 08, 2020 2.951 2.951 3.096 71,200 +0.14(+4.90%)
Dec 07, 2020 2.882 2.882 2.951 92,400 +0.07(+2.39%)
Dec 04, 2020 2.882 2.882 2.882 2.882 49,800 +0.03(+0.91%)
Dec 03, 2020 2.878 2.878 2.856 15,800 -0.02(-0.77%)
Dec 02, 2020 2.864 2.864 2.878 38,400 +0.01(+0.50%)
Dec 01, 2020 2.868 2.868 2.864 53,600 -0.00(-0.14%)
Nov 30, 2020 2.867 2.867 2.868 34,000 +0.00(+0.02%)
Nov 27, 2020 2.860 2.860 2.867 800 +0.01(+0.24%)
Nov 25, 2020 2.885 2.885 2.860 14,600 -0.02(-0.84%)
Nov 24, 2020 2.875 2.875 2.885 15,450 +0.01(+0.35%)
Nov 23, 2020 2.889 2.889 2.875 48,600 -0.01(-0.48%)
Nov 20, 2020 2.868 2.868 2.889 11,800 +0.02(+0.73%)
Nov 19, 2020 2.873 2.873 2.868 35,200 -0.01(-0.18%)
Nov 18, 2020 2.880 2.880 2.873 40,200 -0.01(-0.24%)
Nov 17, 2020 2.837 2.837 2.880 15,400 +0.04(+1.52%)
Nov 16, 2020 2.600 2.600 2.837 23,000 +0.24(+9.10%)
Nov 13, 2020 2.600 2.600 2.600 2.600 7,000 -0.23(-8.27%)
Nov 12, 2020 2.786 2.786 2.834 13,600 +0.05(+1.74%)
Nov 11, 2020 2.810 2.810 2.786 26,400 -0.02(-0.86%)
Nov 10, 2020 2.796 2.796 2.810 19,200 +0.01(+0.49%)
Nov 09, 2020 2.758 2.758 2.796 18,800 +0.04(+1.38%)
Nov 06, 2020 2.733 2.733 2.758 33,200 +0.03(+0.94%)
Nov 05, 2020 2.712 2.712 2.733 1,800 +0.02(+0.76%)
Nov 04, 2020 2.711 2.711 2.712 10,800 +0.00(+0.05%)
Nov 03, 2020 2.684 2.684 2.711 34,200 +0.03(+1.01%)
Nov 02, 2020 2.689 2.689 2.684 19,400 -0.01(-0.20%)
Oct 30, 2020 2.689 2.689 2.689 16,000 +0.00(+0.00%)
Oct 29, 2020 2.751 2.751 2.689 27,000 -0.06(-2.26%)
Oct 28, 2020 2.764 2.764 2.751 103,000 -0.01(-0.46%)
Oct 27, 2020 2.805 2.805 2.764 26,000 -0.04(-1.48%)
Oct 26, 2020 2.804 2.804 2.805 7,400 +0.00(+0.05%)
Oct 23, 2020 2.795 2.795 2.804 48,400 +0.01(+0.32%)
Oct 22, 2020 2.809 2.809 2.795 11,200 -0.01(-0.51%)
Oct 21, 2020 2.809 2.809 2.809 17,800 +0.00(+0.00%)
Oct 20, 2020 2.758 2.758 2.809 43,600 +0.05(+1.87%)
Oct 19, 2020 2.700 2.700 2.758 18,200 +0.06(+2.14%)
Oct 16, 2020 2.683 2.683 2.700 28,200 +0.02(+0.62%)
Oct 15, 2020 2.708 2.708 2.683 14,400 -0.03(-0.94%)
Oct 14, 2020 2.737 2.737 2.708 13,000 -0.03(-1.05%)
Oct 13, 2020 2.710 2.710 2.737 41,200 +0.03(+1.00%)
Oct 12, 2020 2.685 2.685 2.710 72,700 +0.03(+0.95%)
Oct 08, 2020 2.685 2.685 2.685 0 +0.02(+0.69%)
Oct 07, 2020 2.692 2.692 2.666 10,000 -0.03(-0.97%)
Oct 06, 2020 2.686 2.686 2.692 37,400 +0.01(+0.22%)
Oct 05, 2020 2.667 2.667 2.686 81,800 +0.02(+0.71%)
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%)
Jul 01, 2020 2.899 2.899 2.889 23,000 -0.01(-0.32%)
Jun 30, 2020 2.813 2.813 2.899 22,000 +0.09(+3.03%)
Jun 29, 2020 2.723 2.723 2.813 72,800 +0.09(+3.32%)
Jun 24, 2020 2.723 2.723 2.723 0 +0.05(+2.02%)
Jun 23, 2020 2.637 2.637 2.669 19,400 +0.03(+1.21%)
Jun 22, 2020 2.638 2.638 2.637 45,400 -0.00(-0.04%)
Jun 19, 2020 2.628 2.628 2.638 34,000 +0.01(+0.39%)
Jun 18, 2020 2.639 2.639 2.628 33,400 -0.01(-0.43%)
Jun 17, 2020 2.605 2.605 2.639 37,200 +0.03(+1.31%)
Jun 16, 2020 2.598 2.598 2.605 48,800 +0.01(+0.26%)
Jun 15, 2020 2.587 2.587 2.598 6,600 +0.01(+0.45%)
Jun 12, 2020 2.674 2.674 2.587 30,400 -0.09(-3.25%)
Jun 11, 2020 2.661 2.661 2.674 41,000 +0.01(+0.48%)
Jun 10, 2020 2.646 2.646 2.661 28,400 +0.01(+0.55%)
Jun 09, 2020 2.640 2.640 2.646 24,300 +0.01(+0.25%)
Jun 08, 2020 2.598 2.598 2.640 15,000 +0.04(+1.62%)
Jun 05, 2020 2.607 2.607 2.598 43,590 -0.01(-0.38%)
Jun 04, 2020 2.589 2.589 2.607 26,800 +0.02(+0.71%)
Jun 03, 2020 2.533 2.533 2.589 21,400 +0.06(+2.20%)
Jun 02, 2020 2.519 2.519 2.533 71,800 +0.01(+0.56%)
Jun 01, 2020 2.457 2.457 2.519 53,200 +0.06(+2.56%)
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%)
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.