Hon Hai Precision Industry CO Ltd (OP: HNHPF )

8.130 USD UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 8.110 8.150 8.110 8.130 58,844 +0.12(+1.50%)
Jun 23, 2021 7.900 8.070 7.900 8.010 51,015 +0.25(+3.22%)
Jun 22, 2021 7.840 7.880 7.640 7.760 72,612 -0.08(-1.02%)
Jun 21, 2021 7.850 7.900 7.750 7.840 89,533 -0.08(-1.01%)
Jun 18, 2021 8.050 8.050 7.920 7.920 50,401 -0.13(-1.63%)
Jun 17, 2021 8.050 8.095 8.010 8.051 43,205 -0.02(-0.23%)
Jun 16, 2021 8.135 8.210 8.000 8.070 46,495 -0.09(-1.10%)
Jun 15, 2021 8.132 8.210 8.120 8.160 35,702 +0.04(+0.55%)
Jun 14, 2021 8.080 8.150 8.080 8.115 95,825 -0.04(-0.43%)
Jun 11, 2021 8.110 8.220 8.100 8.150 99,933 +0.13(+1.62%)
Jun 10, 2021 7.950 8.075 7.950 8.020 59,055 +0.04(+0.50%)
Jun 09, 2021 7.930 8.010 7.930 7.980 37,426 +0.02(+0.21%)
Jun 08, 2021 8.020 8.050 7.930 7.964 285,910 +0.01(+0.17%)
Jun 07, 2021 8.040 8.040 7.900 7.950 169,172 -0.16(-2.00%)
Jun 04, 2021 8.060 8.190 8.060 8.112 114,103 +0.08(+1.02%)
Jun 03, 2021 8.180 8.180 8.000 8.030 90,830 -0.18(-2.19%)
Jun 02, 2021 8.260 8.260 8.120 8.210 246,584 -0.22(-2.61%)
Jun 01, 2021 8.290 8.430 8.290 8.430 289,257 +0.39(+4.85%)
May 28, 2021 8.140 8.140 8.020 8.040 99,745 +0.02(+0.21%)
May 27, 2021 7.970 8.110 7.970 8.024 121,038 -0.09(-1.07%)
May 26, 2021 8.140 8.150 8.080 8.110 104,107 +0.00(+0.00%)
May 25, 2021 8.090 8.180 8.040 8.110 155,045 +0.14(+1.82%)
May 24, 2021 7.930 8.000 7.900 7.965 110,982 +0.10(+1.28%)
May 21, 2021 7.830 7.960 7.830 7.864 176,629 +0.11(+1.47%)
May 20, 2021 7.540 7.820 7.540 7.750 125,916 +0.25(+3.33%)
May 19, 2021 7.450 7.500 7.400 7.500 46,297 -0.21(-2.66%)
May 18, 2021 7.600 7.710 7.540 7.705 163,946 +0.58(+8.22%)
May 17, 2021 6.990 7.170 6.980 7.120 543,888 -0.41(-5.44%)
May 14, 2021 7.450 7.820 7.450 7.530 154,516 +0.26(+3.58%)
May 13, 2021 7.210 7.370 7.180 7.270 217,941 +0.32(+4.60%)
May 12, 2021 7.120 7.250 6.850 6.950 421,898 -0.70(-9.15%)
May 11, 2021 7.810 7.810 7.450 7.650 284,379 -0.43(-5.32%)
May 10, 2021 8.120 8.230 8.050 8.080 141,787 -0.29(-3.46%)
May 07, 2021 8.420 8.480 8.300 8.370 243,885 +0.30(+3.73%)
May 06, 2021 7.910 8.069 7.790 8.069 59,978 +0.22(+2.79%)
May 05, 2021 7.790 7.940 7.630 7.850 100,609 +0.16(+2.08%)
May 04, 2021 7.560 7.690 7.480 7.690 320,507 -0.24(-3.03%)
May 03, 2021 8.060 8.320 7.870 7.930 182,448 -0.23(-2.82%)
Apr 30, 2021 8.170 8.170 8.050 8.160 133,200 +0.00(+0.00%)
Apr 29, 2021 8.270 8.270 8.090 8.160 146,976 -0.16(-1.92%)
Apr 28, 2021 8.440 8.440 8.280 8.320 117,168 -0.09(-1.07%)
Apr 27, 2021 8.420 8.520 8.380 8.410 122,506 -0.05(-0.65%)
Apr 26, 2021 8.470 8.500 8.380 8.465 73,973 -0.02(-0.18%)
Apr 23, 2021 8.420 8.500 8.400 8.480 228,000 +0.20(+2.42%)
Apr 22, 2021 8.540 8.540 8.280 8.280 170,015 -0.33(-3.85%)
Apr 21, 2021 8.590 8.700 8.580 8.611 55,438 +0.01(+0.13%)
Apr 20, 2021 8.770 8.770 8.600 8.600 102,959 -0.06(-0.69%)
Apr 19, 2021 8.700 8.720 8.580 8.660 127,675 -0.06(-0.74%)
Apr 16, 2021 8.710 8.870 8.710 8.725 63,000 +0.14(+1.69%)
Apr 15, 2021 8.570 8.640 8.570 8.580 95,486 +0.04(+0.47%)
Apr 14, 2021 8.660 8.660 8.540 8.540 59,941 -0.11(-1.27%)
Apr 13, 2021 8.570 8.750 8.570 8.650 83,147 +0.13(+1.53%)
Apr 12, 2021 8.600 8.600 8.500 8.520 101,479 -0.06(-0.70%)
Apr 09, 2021 8.630 8.630 8.530 8.580 145,000 -0.16(-1.83%)
Apr 08, 2021 8.765 8.780 8.680 8.740 247,836 +0.04(+0.46%)
Apr 07, 2021 8.750 8.820 8.690 8.700 92,864 +0.00(+0.00%)
Apr 06, 2021 8.730 8.790 8.680 8.700 80,992 +0.03(+0.35%)
Apr 05, 2021 8.620 8.900 8.400 8.670 91,292 +0.06(+0.69%)
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.