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 (%)
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%)
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.