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 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%)
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.