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 (%)
Apr 29, 2021 4.191 4.191 4.191 0 +0.00(+0.00%)
Apr 28, 2021 4.212 4.212 4.191 13,200 -0.02(-0.49%)
Apr 27, 2021 4.229 4.229 4.212 41,700 -0.02(-0.41%)
Apr 26, 2021 4.126 4.126 4.229 25,800 +0.10(+2.50%)
Apr 23, 2021 4.299 4.299 4.126 52,000 -0.17(-4.03%)
Apr 22, 2021 4.267 4.267 4.299 50,400 +0.03(+0.75%)
Apr 21, 2021 4.285 4.285 4.267 118,200 -0.02(-0.41%)
Apr 20, 2021 4.337 4.337 4.285 15,832 -0.05(-1.20%)
Apr 19, 2021 4.268 4.268 4.337 14,000 +0.07(+1.62%)
Apr 16, 2021 4.222 4.222 4.268 204,000 +0.05(+1.07%)
Apr 15, 2021 4.292 4.292 4.222 8,800 -0.07(-1.63%)
Apr 14, 2021 4.237 4.237 4.292 15,800 +0.06(+1.31%)
Apr 13, 2021 4.187 4.187 4.237 41,100 +0.05(+1.18%)
Apr 12, 2021 4.322 4.322 4.187 96,000 -0.13(-3.12%)
Apr 09, 2021 4.292 4.292 4.322 27,000 +0.03(+0.71%)
Apr 08, 2021 4.324 4.324 4.292 31,000 -0.03(-0.74%)
Apr 07, 2021 4.297 4.297 4.324 27,000 +0.03(+0.62%)
Apr 06, 2021 4.329 4.329 4.297 54,200 -0.03(-0.73%)
Apr 01, 2021 4.329 4.329 4.329 0 -0.02(-0.47%)
Mar 31, 2021 4.503 4.503 4.350 10,000 -0.15(-3.41%)
Mar 30, 2021 4.451 4.451 4.503 16,400 +0.05(+1.17%)
Mar 29, 2021 4.418 4.418 4.451 80,000 +0.03(+0.74%)
Mar 26, 2021 4.423 4.423 4.418 26,800 -0.00(-0.10%)
Mar 25, 2021 4.528 4.528 4.423 4,600 -0.11(-2.33%)
Mar 24, 2021 4.641 4.641 4.528 20,800 -0.11(-2.43%)
Mar 23, 2021 4.327 4.327 4.641 35,600 +0.31(+7.26%)
Mar 22, 2021 4.395 4.395 4.327 20,800 -0.07(-1.54%)
Mar 19, 2021 4.496 4.496 4.395 1,800 -0.10(-2.25%)
Mar 18, 2021 4.331 4.331 4.496 14,000 +0.17(+3.81%)
Mar 17, 2021 4.270 4.270 4.331 43,800 +0.06(+1.43%)
Mar 16, 2021 4.217 4.217 4.270 20,600 +0.05(+1.25%)
Mar 15, 2021 4.136 4.136 4.217 8,800 +0.08(+1.95%)
Mar 12, 2021 4.094 4.094 4.136 21,800 +0.04(+1.04%)
Mar 11, 2021 4.062 4.062 4.094 10,200 +0.03(+0.79%)
Mar 10, 2021 3.963 3.963 4.062 14,800 +0.10(+2.51%)
Mar 09, 2021 4.105 4.105 3.963 16,750 -0.14(-3.48%)
Mar 08, 2021 4.024 4.024 4.105 16,000 +0.08(+2.02%)
Mar 05, 2021 4.102 4.102 4.024 8,800 -0.08(-1.91%)
Mar 04, 2021 4.006 4.006 4.102 22,200 +0.10(+2.39%)
Mar 03, 2021 4.059 4.059 4.006 46,600 -0.05(-1.31%)
Mar 02, 2021 4.067 4.067 4.059 31,100 -0.01(-0.18%)
Feb 26, 2021 4.067 4.067 4.067 0 -0.02(-0.44%)
Feb 25, 2021 3.957 3.957 4.085 28,200 +0.13(+3.23%)
Feb 24, 2021 3.869 3.869 3.957 46,024 +0.09(+2.28%)
Feb 23, 2021 3.932 3.932 3.869 20,000 -0.06(-1.62%)
Feb 22, 2021 3.950 3.950 3.932 25,400 -0.02(-0.45%)
Feb 19, 2021 4.038 4.038 3.950 2,000 -0.09(-2.18%)
Feb 18, 2021 4.048 4.048 4.038 4,600 -0.01(-0.26%)
Feb 17, 2021 4.063 4.063 4.048 103,942 -0.01(-0.35%)
Feb 05, 2021 4.063 4.063 4.063 0 +0.02(+0.44%)
Feb 04, 2021 4.169 4.169 4.045 96,000 -0.12(-2.97%)
Feb 03, 2021 4.063 4.063 4.169 25,000 +0.11(+2.61%)
Feb 02, 2021 3.921 3.921 4.063 21,000 +0.14(+3.60%)
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.