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 (%)
Aug 30, 2019 2.308 2.308 2.308 2.308 25,000 -0.00(-0.02%)
Aug 29, 2019 2.295 2.295 2.309 50,000 +0.01(+0.61%)
Aug 28, 2019 2.297 2.297 2.295 41,600 -0.00(-0.10%)
Aug 27, 2019 2.270 2.270 2.297 22,000 +0.03(+1.20%)
Aug 26, 2019 2.341 2.341 2.270 17,200 -0.07(-3.04%)
Aug 23, 2019 2.346 2.346 2.341 39,800 -0.01(-0.24%)
Aug 22, 2019 2.338 2.338 2.346 27,800 +0.01(+0.37%)
Aug 21, 2019 2.338 2.338 2.338 2.338 12,000 +0.04(+1.65%)
Aug 20, 2019 2.318 2.318 2.300 34,000 -0.02(-0.80%)
Aug 19, 2019 2.301 2.301 2.318 30,000 +0.02(+0.74%)
Aug 16, 2019 2.269 2.269 2.301 44,800 +0.03(+1.41%)
Aug 15, 2019 2.347 2.347 2.269 132,400 -0.08(-3.33%)
Aug 14, 2019 2.313 2.313 2.347 39,600 +0.03(+1.48%)
Aug 13, 2019 2.313 2.313 2.313 2.313 17,800 -0.03(-1.16%)
Aug 12, 2019 2.330 2.330 2.340 31,800 +0.01(+0.42%)
Aug 08, 2019 2.330 2.330 2.330 0 +0.01(+0.37%)
Aug 07, 2019 2.247 2.247 2.322 19,400 +0.07(+3.32%)
Aug 06, 2019 2.379 2.379 2.247 33,000 -0.13(-5.55%)
Aug 05, 2019 2.379 2.379 2.379 0 -0.06(-2.56%)
Aug 02, 2019 2.442 2.442 2.442 0 -0.04(-1.81%)
Aug 01, 2019 2.487 2.487 2.487 0 -0.02(-0.81%)
Jul 31, 2019 2.507 2.507 2.507 0 +0.01(+0.50%)
Jul 30, 2019 2.495 2.495 2.495 2.495 78,800 -0.01(-0.45%)
Jul 29, 2019 2.506 2.506 2.506 0 -0.02(-0.87%)
Jul 26, 2019 2.528 2.528 2.528 0 +0.01(+0.49%)
Jul 25, 2019 2.516 2.516 2.516 2.516 52,000 -0.08(-3.18%)
Jul 24, 2019 2.598 2.598 2.598 0 +0.01(+0.47%)
Jul 23, 2019 2.586 2.586 2.586 0 +0.03(+1.12%)
Jul 22, 2019 2.558 2.558 2.558 2.558 8,600 +0.01(+0.35%)
Jul 19, 2019 2.549 2.549 2.549 0 +0.02(+0.62%)
Jul 18, 2019 2.533 2.533 2.533 2.533 27,000 -0.01(-0.36%)
Jul 17, 2019 2.542 2.542 2.542 0 +0.01(+0.39%)
Jul 16, 2019 2.533 2.533 2.533 0 +0.03(+1.31%)
Jul 15, 2019 2.500 2.500 2.500 0 -0.02(-0.75%)
Jul 12, 2019 2.519 2.519 2.519 0 +0.01(+0.47%)
Jul 11, 2019 2.507 2.507 2.507 0 -0.01(-0.35%)
Jul 10, 2019 2.516 2.516 2.516 0 -0.01(-0.24%)
Jul 09, 2019 2.522 2.522 2.522 2.522 77,200 +0.02(+0.78%)
Jul 08, 2019 2.502 2.502 2.502 2.502 35,600 +0.00(+0.19%)
Jul 05, 2019 2.497 2.497 2.497 0 -0.04(-1.49%)
Jul 03, 2019 2.535 2.535 2.535 0 +0.00(+0.00%)
Jul 02, 2019 2.535 2.535 2.535 0 +0.01(+0.23%)
Jul 01, 2019 2.529 2.529 2.529 0 +0.03(+1.01%)
Jun 28, 2019 2.504 2.504 2.504 0 +0.03(+1.13%)
Jun 27, 2019 2.476 2.476 2.476 0 +0.04(+1.69%)
Jun 26, 2019 2.435 2.435 2.435 0 -0.02(-0.97%)
Jun 25, 2019 2.459 2.459 2.459 0 +0.01(+0.48%)
Jun 24, 2019 2.447 2.447 2.447 2.447 48,600 -0.01(-0.28%)
Jun 21, 2019 2.454 2.454 2.454 0 -0.01(-0.56%)
Jun 20, 2019 2.468 2.468 2.468 0 +0.01(+0.47%)
Jun 19, 2019 2.456 2.456 2.456 0 +0.06(+2.39%)
Jun 18, 2019 2.399 2.399 2.399 2.399 37,800 -0.00(-0.15%)
Jun 17, 2019 2.402 2.402 2.402 0 +0.06(+2.50%)
Jun 14, 2019 2.344 2.344 2.344 0 +0.02(+0.66%)
Jun 13, 2019 2.329 2.329 2.329 0 +0.03(+1.44%)
Jun 12, 2019 2.296 2.296 2.296 0 +0.01(+0.33%)
Jun 11, 2019 2.288 2.288 2.288 0 +0.01(+0.31%)
Jun 10, 2019 2.281 2.281 2.281 0 +0.01(+0.62%)
Jun 06, 2019 2.267 2.267 2.267 0 -0.03(-1.43%)
Jun 05, 2019 2.300 2.330 2.300 2.300 109,000 -0.01(-0.32%)
Jun 04, 2019 2.307 2.307 2.307 0 -0.02(-0.79%)
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.