Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hon Hai Precision Industry Ltd
(OP:
HNHPF
)
10.90
-0.22 (-1.99%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 6, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2021
8.990
8.990
8.780
8.810
97,218
-0.16(-1.84%)
Mar 30, 2021
8.840
9.045
8.840
8.975
106,057
-0.06(-0.72%)
Mar 29, 2021
8.900
9.080
8.750
9.040
159,000
+0.04(+0.44%)
Mar 26, 2021
8.890
9.000
8.840
9.000
70,700
+0.19(+2.16%)
Mar 25, 2021
9.010
9.020
8.800
8.810
149,360
-0.14(-1.56%)
Mar 24, 2021
9.110
9.110
8.920
8.950
169,468
-0.31(-3.35%)
Mar 23, 2021
9.240
9.400
9.150
9.260
199,634
+0.01(+0.11%)
Mar 22, 2021
9.150
9.320
9.150
9.250
145,564
+0.37(+4.17%)
Mar 19, 2021
8.990
8.990
8.800
8.880
220,200
-0.34(-3.69%)
Mar 18, 2021
9.160
9.350
9.160
9.220
275,702
+0.07(+0.77%)
Mar 17, 2021
9.000
9.150
8.920
9.150
262,426
+0.25(+2.81%)
Mar 16, 2021
8.700
8.940
8.700
8.900
239,954
+0.22(+2.53%)
Mar 15, 2021
8.530
8.710
8.530
8.680
191,069
+0.13(+1.52%)
Mar 12, 2021
8.590
8.590
8.420
8.550
118,000
+0.12(+1.36%)
Mar 11, 2021
8.360
8.500
8.250
8.435
90,199
+0.28(+3.37%)
Mar 10, 2021
8.120
8.320
8.120
8.160
107,339
-0.02(-0.24%)
Mar 09, 2021
8.040
8.200
8.040
8.180
104,160
+0.07(+0.86%)
Mar 08, 2021
8.050
8.210
8.050
8.110
91,526
-0.26(-3.11%)
Mar 05, 2021
8.280
8.390
8.070
8.370
287,900
+0.17(+2.07%)
Mar 04, 2021
8.330
8.330
8.020
8.200
355,014
+0.00(+0.00%)
Mar 03, 2021
8.320
8.390
8.190
8.200
184,015
+0.06(+0.74%)
Mar 02, 2021
8.290
8.290
8.120
8.140
113,211
-0.21(-2.51%)
Mar 01, 2021
8.360
8.460
8.260
8.350
125,200
+0.09(+1.09%)
Feb 26, 2021
8.490
8.490
8.120
8.260
123,700
-0.20(-2.36%)
Feb 25, 2021
8.620
8.620
8.390
8.460
243,116
+0.16(+1.93%)
Feb 24, 2021
8.140
8.430
7.940
8.300
208,911
+0.35(+4.40%)
Feb 23, 2021
8.080
8.095
7.814
7.950
252,889
-0.14(-1.73%)
Feb 22, 2021
8.200
8.200
8.000
8.090
130,390
+0.07(+0.87%)
Feb 19, 2021
8.000
8.140
8.000
8.020
241,000
-0.10(-1.23%)
Feb 18, 2021
8.260
8.260
8.050
8.120
130,203
-0.24(-2.87%)
Feb 17, 2021
8.460
8.460
8.260
8.360
192,658
-0.24(-2.73%)
Feb 16, 2021
8.500
8.630
8.480
8.595
126,230
+0.10(+1.12%)
Feb 12, 2021
8.540
8.540
8.420
8.500
85,700
+0.15(+1.80%)
Feb 11, 2021
8.300
8.400
8.300
8.350
125,880
+0.05(+0.60%)
Feb 10, 2021
8.350
8.380
8.255
8.300
95,413
+0.03(+0.36%)
Feb 09, 2021
8.240
8.370
8.240
8.270
90,429
+0.01(+0.15%)
Feb 08, 2021
8.240
8.340
8.240
8.258
115,104
+0.02(+0.22%)
Feb 05, 2021
8.270
8.280
8.150
8.240
155,600
-0.03(-0.36%)
Feb 04, 2021
8.280
8.300
8.150
8.270
150,091
-0.05(-0.60%)
Feb 03, 2021
8.490
8.490
8.300
8.320
185,193
-0.11(-1.30%)
Feb 02, 2021
8.450
8.461
8.320
8.430
122,700
+0.28(+3.44%)
Feb 01, 2021
8.200
8.260
8.100
8.150
215,334
+0.09(+1.12%)
Jan 29, 2021
8.340
8.340
7.970
8.060
399,700
-0.57(-6.60%)
Jan 28, 2021
8.650
8.650
8.520
8.630
124,646
-0.03(-0.35%)
Jan 27, 2021
8.910
9.000
8.600
8.660
233,213
-0.27(-2.97%)
Jan 26, 2021
8.990
9.040
8.910
8.925
332,126
-0.17(-1.92%)
Jan 25, 2021
9.020
9.180
8.970
9.100
390,679
+0.05(+0.55%)
Jan 22, 2021
8.740
9.170
8.600
9.050
483,400
+0.51(+5.97%)
Jan 21, 2021
8.580
8.580
8.470
8.540
290,964
+0.11(+1.30%)
Jan 20, 2021
8.360
8.480
8.360
8.430
345,305
+0.06(+0.72%)
Jan 19, 2021
8.420
8.420
8.250
8.370
319,689
-0.08(-0.95%)
Jan 15, 2021
8.600
8.600
8.350
8.450
342,400
-0.22(-2.54%)
Jan 14, 2021
8.590
8.750
8.500
8.670
362,241
+0.97(+12.60%)
Jan 13, 2021
7.640
7.790
7.590
7.700
302,414
+0.25(+3.36%)
Jan 12, 2021
7.560
7.640
7.410
7.450
244,128
-0.38(-4.91%)
Jan 11, 2021
7.910
7.910
7.800
7.835
232,729
-0.03(-0.38%)
Jan 08, 2021
7.850
8.000
7.790
7.865
192,200
+0.07(+0.83%)
Jan 07, 2021
7.700
7.880
7.700
7.800
365,708
+0.00(+0.00%)
Jan 06, 2021
7.870
7.930
7.700
7.800
594,248
-0.50(-6.02%)
Jan 05, 2021
7.590
8.610
7.560
8.300
844,257
+1.06(+14.65%)
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
.