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
)
10.63
-0.36 (-3.25%)
Streaming Delayed Price
Updated: 3:55 PM EDT, May 31, 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 (%)
Apr 29, 2010
10.00
10.00
10.00
10.00
0
-0.15(-1.48%)
Apr 27, 2010
10.15
10.15
10.15
10.15
0
+0.10(+1.00%)
Apr 26, 2010
10.15
10.15
10.05
10.05
493
+0.50(+5.24%)
Apr 22, 2010
9.550
9.550
9.550
9.550
0
+0.11(+1.11%)
Apr 21, 2010
9.430
9.445
9.430
9.445
48,625
+0.04(+0.48%)
Apr 20, 2010
9.400
9.400
9.400
9.400
4,285
+0.30(+3.30%)
Apr 19, 2010
9.400
9.400
9.100
9.100
5,962
-0.55(-5.70%)
Apr 15, 2010
9.650
9.650
9.650
9.650
2,000
+0.30(+3.21%)
Apr 13, 2010
9.350
9.350
9.350
9.350
0
-0.30(-3.11%)
Apr 09, 2010
9.650
9.650
9.650
9.650
0
-0.10(-1.03%)
Apr 08, 2010
9.550
9.750
9.550
9.750
8,302
+0.15(+1.56%)
Apr 07, 2010
9.600
9.600
9.600
9.600
916
-0.10(-1.03%)
Apr 06, 2010
9.700
9.700
9.650
9.700
6,350
+0.40(+4.30%)
Apr 01, 2010
9.300
9.300
9.300
9.300
0
+0.20(+2.20%)
Mar 31, 2010
9.100
9.100
9.100
9.100
336
-0.10(-1.09%)
Mar 30, 2010
9.200
9.200
9.200
9.200
1,170
+0.20(+2.22%)
Mar 26, 2010
9.000
9.000
9.000
9.000
0
+0.00(+0.00%)
Mar 25, 2010
9.000
9.000
9.000
9.000
5,796
-0.01(-0.11%)
Mar 24, 2010
4.250
9.250
9.010
9.010
2,073
-0.11(-1.21%)
Mar 23, 2010
9.120
9.120
9.050
9.120
1,473
+0.32(+3.64%)
Mar 22, 2010
8.900
8.900
8.800
8.800
500
-0.55(-5.88%)
Mar 18, 2010
9.350
9.350
9.350
9.350
0
+0.15(+1.63%)
Mar 17, 2010
9.200
9.200
9.200
9.200
419
-0.20(-2.13%)
Mar 16, 2010
9.150
9.400
9.150
9.400
9,330
+0.20(+2.17%)
Mar 15, 2010
9.200
9.200
9.200
9.200
4,315
+0.50(+5.75%)
Mar 11, 2010
8.700
8.700
8.700
8.700
0
-0.40(-4.40%)
Mar 10, 2010
9.100
9.100
9.100
9.100
146
-0.15(-1.62%)
Mar 09, 2010
9.250
9.250
9.250
9.250
742
+0.55(+6.32%)
Mar 08, 2010
9.000
9.050
8.700
8.700
1,162
-0.30(-3.33%)
Mar 05, 2010
9.250
9.250
9.000
9.000
4,333
+0.10(+1.12%)
Mar 04, 2010
8.900
8.900
8.900
8.900
485
+0.30(+3.49%)
Mar 01, 2010
8.600
8.600
8.600
0
+0.30(+3.61%)
Feb 26, 2010
8.250
8.750
8.250
8.300
2,662
+0.00(+0.00%)
Feb 25, 2010
8.700
8.700
7.500
8.300
1,354
-0.30(-3.49%)
Feb 24, 2010
8.700
8.700
8.600
8.600
768
+0.10(+1.18%)
Feb 23, 2010
8.500
8.500
8.500
8.500
396
-0.10(-1.16%)
Feb 22, 2010
8.600
8.600
8.600
8.600
178
-0.15(-1.71%)
Feb 19, 2010
8.750
8.750
8.750
8.750
238
-0.30(-3.31%)
Feb 18, 2010
9.050
9.050
9.050
9.050
312
+0.05(+0.56%)
Feb 17, 2010
9.000
9.000
9.000
9.000
2,042
+0.05(+0.56%)
Feb 16, 2010
8.850
8.950
8.850
8.950
486
+0.20(+2.29%)
Feb 11, 2010
8.750
8.750
8.750
0
+0.05(+0.57%)
Feb 09, 2010
8.700
8.700
8.700
0
-0.30(-3.33%)
Feb 08, 2010
8.600
9.000
8.600
9.000
815
+0.45(+5.26%)
Feb 05, 2010
8.250
8.550
8.250
8.550
1,612
-0.30(-3.39%)
Feb 04, 2010
8.850
8.850
8.850
8.850
3,000
-0.40(-4.32%)
Feb 03, 2010
9.000
9.250
9.000
9.250
3,321
+0.50(+5.71%)
Feb 02, 2010
9.000
9.000
8.750
8.750
1,026
+0.10(+1.16%)
Feb 01, 2010
8.650
8.650
8.650
8.650
1,223
-0.50(-5.46%)
Jan 26, 2010
9.150
9.150
9.150
9.150
0
+0.65(+7.65%)
Jan 22, 2010
8.500
8.500
8.500
0
-0.90(-9.57%)
Jan 21, 2010
9.400
9.400
9.400
9.400
309
-0.15(-1.57%)
Jan 20, 2010
9.550
9.550
9.550
9.550
674
-0.45(-4.50%)
Jan 19, 2010
9.700
10.00
9.700
10.00
1,064
+0.50(+5.26%)
Jan 15, 2010
9.500
9.500
9.500
0
-0.50(-5.00%)
Jan 14, 2010
9.700
10.00
9.700
10.00
2,115
+0.25(+2.56%)
Jan 13, 2010
9.500
9.750
9.500
9.750
4,331
-0.05(-0.51%)
Jan 11, 2010
9.800
9.800
9.800
0
+0.30(+3.16%)
Jan 07, 2010
9.500
9.500
9.500
0
-0.25(-2.56%)
Jan 06, 2010
9.750
9.750
9.750
9.750
2,248
-0.15(-1.52%)
Jan 05, 2010
9.900
9.900
9.900
9.900
804
+0.00(+0.00%)
Jan 04, 2010
9.900
9.900
9.900
9.900
694
+0.65(+7.03%)
Dec 31, 2009
9.250
9.250
9.250
0
-0.65(-6.57%)
Dec 30, 2009
9.850
9.900
9.850
9.900
2,200
-0.10(-1.00%)
Dec 29, 2009
9.350
10.00
9.350
10.00
730
+0.60(+6.38%)
Dec 28, 2009
9.400
9.400
9.400
9.400
106,900
+0.00(+0.00%)
Dec 24, 2009
9.400
9.400
9.400
9.400
490
+0.10(+1.08%)
Dec 23, 2009
9.100
9.300
9.100
9.300
6,376
+0.40(+4.49%)
Dec 22, 2009
8.900
8.900
8.900
8.900
1,236
+0.20(+2.30%)
Dec 17, 2009
8.700
8.700
8.700
8.700
0
-0.05(-0.57%)
Dec 16, 2009
8.800
9.050
8.750
8.750
2,935
-0.08(-0.91%)
Dec 15, 2009
8.910
8.910
8.830
8.830
103,737
+0.13(+1.49%)
Dec 11, 2009
8.700
8.700
8.700
8.700
0
-0.17(-1.92%)
Dec 10, 2009
8.750
8.870
8.750
8.870
9,486
+0.22(+2.54%)
Dec 08, 2009
8.650
8.650
8.650
8.650
0
-0.15(-1.70%)
Dec 07, 2009
9.250
9.250
8.800
8.800
20,175
+0.20(+2.33%)
Dec 04, 2009
8.650
8.650
8.500
8.600
2,709
-0.05(-0.58%)
Dec 03, 2009
8.650
8.650
8.650
8.650
2,914
-0.10(-1.14%)
Dec 02, 2009
8.750
8.750
8.750
8.750
600
+0.00(+0.00%)
Dec 01, 2009
8.750
8.750
8.750
8.750
3,382
+0.25(+2.94%)
Nov 30, 2009
8.500
8.500
8.500
8.500
561
-0.15(-1.73%)
Nov 24, 2009
8.650
8.650
8.650
0
+0.25(+2.98%)
Nov 20, 2009
8.400
8.400
8.400
0
-0.35(-4.00%)
Nov 19, 2009
8.750
8.750
8.750
8.750
800
-0.35(-3.85%)
Nov 18, 2009
9.100
9.100
9.100
9.100
2,000
+0.25(+2.82%)
Nov 17, 2009
8.900
8.900
8.850
8.850
704
-0.35(-3.80%)
Nov 16, 2009
8.800
9.200
8.800
9.200
18,307
+1.00(+12.20%)
Nov 13, 2009
8.200
8.200
8.200
8.200
116
+0.00(+0.00%)
Nov 11, 2009
8.200
8.200
8.200
8.200
0
-0.15(-1.80%)
Nov 10, 2009
8.350
8.350
8.350
8.350
166
+0.30(+3.73%)
Nov 06, 2009
8.050
8.050
8.050
8.050
0
-0.10(-1.23%)
Nov 05, 2009
8.100
8.270
8.100
8.150
9,569
+0.05(+0.62%)
Nov 04, 2009
8.100
8.100
8.100
8.100
2,728
+0.25(+3.18%)
Nov 03, 2009
7.850
7.970
7.850
7.850
6,965
-0.05(-0.63%)
Nov 02, 2009
8.030
8.030
7.900
7.900
2,325
-0.18(-2.23%)
Oct 30, 2009
7.900
8.080
7.900
8.080
11,977
+0.13(+1.63%)
Oct 29, 2009
7.900
7.950
7.900
7.950
2,341
-0.45(-5.36%)
Oct 27, 2009
8.400
8.400
8.400
8.400
0
+0.10(+1.20%)
Oct 26, 2009
8.400
8.400
8.300
8.300
1,138
-0.10(-1.19%)
Oct 23, 2009
8.400
8.400
8.400
8.400
2,186
+0.20(+2.44%)
Oct 22, 2009
8.239
8.400
8.150
8.200
5,487
-0.30(-3.53%)
Oct 21, 2009
8.310
8.550
8.100
8.500
10,655
-0.05(-0.58%)
Oct 20, 2009
8.550
8.550
8.550
8.550
1,120
+0.16(+1.92%)
Oct 19, 2009
8.200
8.600
8.200
8.389
3,238
+0.39(+4.86%)
Oct 16, 2009
8.000
8.000
8.000
8.000
424
-0.09(-1.11%)
Oct 15, 2009
7.950
8.090
7.950
8.090
1,458
-0.16(-1.94%)
Oct 14, 2009
8.250
8.250
8.250
8.250
128
+0.30(+3.77%)
Oct 13, 2009
7.950
7.950
7.950
7.950
306
+0.07(+0.88%)
Oct 12, 2009
7.800
7.880
7.800
7.880
748
+0.18(+2.34%)
Oct 09, 2009
7.750
7.750
7.700
7.700
1,197
-0.05(-0.65%)
Oct 08, 2009
7.750
7.750
7.750
7.750
1,736
-0.43(-5.25%)
Oct 07, 2009
8.100
8.180
8.100
8.180
3,513
+0.43(+5.54%)
Oct 06, 2009
7.750
7.750
7.750
7.750
4,323
+0.10(+1.31%)
Oct 05, 2009
7.750
7.750
7.650
7.650
1,158
-0.05(-0.65%)
Oct 02, 2009
7.700
7.750
7.500
7.700
2,746
-0.20(-2.53%)
Oct 01, 2009
7.900
7.900
7.900
7.900
1,512
-0.10(-1.25%)
Sep 30, 2009
8.000
8.000
8.000
8.000
714
+0.30(+3.90%)
Sep 29, 2009
7.700
7.700
7.700
7.700
456
-0.15(-1.91%)
Sep 28, 2009
7.550
7.850
7.550
7.850
1,941
+0.17(+2.23%)
Sep 25, 2009
7.659
7.679
7.659
7.679
1,900
+0.06(+0.76%)
Sep 24, 2009
7.621
7.621
7.621
7.621
208
+0.07(+0.94%)
Sep 23, 2009
7.500
7.611
7.500
7.550
2,521
-0.10(-1.31%)
Sep 22, 2009
7.650
7.650
7.650
7.650
1,927
-0.20(-2.55%)
Sep 21, 2009
7.850
7.850
7.850
7.850
520
-0.23(-2.84%)
Sep 18, 2009
8.160
8.160
8.080
8.080
1,387
+0.13(+1.63%)
Sep 17, 2009
7.800
7.950
7.800
7.950
882
+0.25(+3.25%)
Sep 16, 2009
7.700
7.700
7.700
7.700
320
+0.20(+2.67%)
Sep 15, 2009
4.000
7.750
7.500
7.500
3,173
+0.25(+3.45%)
Sep 14, 2009
7.250
7.250
7.250
7.250
457
-0.20(-2.68%)
Sep 11, 2009
7.500
7.500
7.450
7.450
6,642
-0.30(-3.87%)
Sep 10, 2009
7.650
7.750
7.650
7.750
638
+0.10(+1.31%)
Sep 09, 2009
7.875
8.100
7.650
7.650
6,802
+0.25(+3.38%)
Sep 08, 2009
7.600
7.600
7.400
7.400
4,408
-0.00(-0.02%)
Sep 04, 2009
7.401
7.401
7.401
7.401
2,151
+0.10(+1.39%)
Sep 03, 2009
7.431
7.431
7.300
7.300
1,821
-0.15(-2.01%)
Sep 02, 2009
7.450
7.450
7.450
7.450
3,142
+0.45(+6.43%)
Sep 01, 2009
7.100
7.180
7.000
7.000
142,386
+0.50(+7.69%)
Aug 31, 2009
6.500
6.500
6.500
6.500
3,790
+0.00(+0.00%)
Aug 28, 2009
6.740
6.740
6.500
6.500
1,739
+0.20(+3.17%)
Aug 27, 2009
6.350
6.350
6.300
6.300
1,148
-0.10(-1.56%)
Aug 26, 2009
6.500
6.500
6.400
6.400
1,030
-0.20(-3.03%)
Aug 25, 2009
6.550
6.600
6.550
6.600
618
+0.00(+0.00%)
Aug 24, 2009
6.444
6.600
6.444
6.600
2,709
+0.30(+4.76%)
Aug 21, 2009
6.250
6.300
6.250
6.300
932
-0.10(-1.62%)
Aug 19, 2009
6.404
6.404
6.404
0
+0.00(+0.06%)
Aug 18, 2009
6.400
6.400
6.400
6.400
6,303
+0.30(+4.92%)
Aug 17, 2009
6.150
6.250
6.100
6.100
1,516
-0.10(-1.61%)
Aug 14, 2009
6.200
6.200
6.200
6.200
550
-0.35(-5.34%)
Aug 13, 2009
6.550
6.600
6.500
6.550
6,027
+0.15(+2.34%)
Aug 12, 2009
6.400
6.400
6.400
6.400
2,298
+0.00(+0.00%)
Aug 11, 2009
6.480
6.500
6.350
6.400
16,829
+0.05(+0.79%)
Aug 10, 2009
6.400
6.504
6.350
6.350
79,995
-0.20(-3.05%)
Aug 07, 2009
6.550
6.550
6.550
6.550
1,149
+0.10(+1.55%)
Aug 06, 2009
6.450
6.450
6.450
6.450
3,019
+0.00(+0.00%)
Aug 05, 2009
6.500
6.500
6.450
6.450
1,567
-0.15(-2.27%)
Aug 04, 2009
6.700
6.700
6.600
6.600
2,088
-0.20(-2.94%)
Aug 03, 2009
6.800
6.800
6.800
6.800
1,104
+0.00(+0.00%)
Jul 31, 2009
6.870
6.870
6.750
6.800
3,705
-0.10(-1.45%)
Jul 30, 2009
6.900
6.900
6.900
6.900
440
+0.08(+1.14%)
Jul 29, 2009
6.822
6.822
6.822
6.822
383
-0.08(-1.13%)
Jul 28, 2009
6.900
6.900
6.900
6.900
2,072
+0.35(+5.34%)
Jul 27, 2009
6.550
6.550
6.550
6.550
614
-0.05(-0.76%)
Jul 24, 2009
6.550
6.600
6.500
6.600
3,461
-0.10(-1.49%)
Jul 23, 2009
6.500
6.700
6.500
6.700
1,481
-0.05(-0.74%)
Jul 22, 2009
6.750
6.750
6.700
6.750
5,009
+0.10(+1.50%)
Jul 21, 2009
6.750
6.750
6.650
6.650
626
-0.05(-0.75%)
Jul 20, 2009
6.700
6.800
6.700
6.700
1,720
+0.00(+0.00%)
Jul 17, 2009
6.700
6.700
6.700
6.700
2,993
+0.00(+0.00%)
Jul 16, 2009
6.700
6.700
6.700
6.700
847
+0.15(+2.29%)
Jul 14, 2009
6.550
6.550
6.550
6.550
0
+0.27(+4.30%)
Jul 13, 2009
6.440
6.440
6.280
6.280
7,858
-0.27(-4.12%)
Jul 10, 2009
6.550
6.550
6.550
6.550
330
+0.35(+5.65%)
Jul 09, 2009
6.250
6.250
6.200
6.200
1,699
+0.20(+3.33%)
Jul 08, 2009
5.850
6.000
5.850
6.000
1,056
+0.15(+2.56%)
Jul 07, 2009
5.800
5.850
5.800
5.850
1,306
-0.25(-4.10%)
Jul 06, 2009
5.900
6.100
5.900
6.100
559
+0.10(+1.67%)
Jul 02, 2009
6.150
6.150
6.000
6.000
2,414
+0.00(+0.00%)
Jul 01, 2009
6.274
6.274
6.000
6.000
1,100
-0.04(-0.74%)
Jun 30, 2009
6.000
6.045
6.000
6.045
1,262
+0.24(+4.22%)
Jun 29, 2009
5.850
5.850
5.800
5.800
5,309
-0.10(-1.69%)
Jun 26, 2009
5.900
5.950
5.900
5.900
5,559
-0.10(-1.67%)
Jun 25, 2009
5.900
6.000
5.900
6.000
3,410
+0.00(+0.00%)
Jun 24, 2009
6.000
6.000
6.000
6.000
742
+0.15(+2.56%)
Jun 23, 2009
5.965
5.965
5.800
5.850
42,514
-0.10(-1.68%)
Jun 22, 2009
6.000
6.000
5.950
5.950
1,109
+0.05(+0.85%)
Jun 19, 2009
5.900
5.970
5.850
5.900
9,975
+0.20(+3.51%)
Jun 18, 2009
5.900
5.900
5.700
5.700
1,088
-0.05(-0.87%)
Jun 17, 2009
5.850
5.850
5.650
5.750
1,297
+0.10(+1.77%)
Jun 16, 2009
5.700
5.700
5.650
5.650
710
+0.10(+1.80%)
Jun 15, 2009
5.650
5.650
5.550
5.550
939
-0.45(-7.50%)
Jun 12, 2009
5.750
6.000
5.750
6.000
1,116
-0.15(-2.44%)
Jun 11, 2009
6.050
6.150
6.050
6.150
694
-0.20(-3.15%)
Jun 10, 2009
6.100
6.350
6.100
6.350
1,241
+0.06(+0.95%)
Jun 09, 2009
6.290
6.290
6.290
6.290
60,624
+0.04(+0.64%)
Jun 08, 2009
6.100
6.340
6.100
6.250
1,658
-0.05(-0.79%)
Jun 04, 2009
6.300
6.300
6.300
6.300
0
-0.30(-4.55%)
Jun 03, 2009
6.800
6.800
6.600
6.600
1,621
-0.34(-4.90%)
Jun 02, 2009
6.750
6.940
6.750
6.940
1,436
+0.14(+2.06%)
Jun 01, 2009
6.900
6.900
6.800
6.800
5,368
+0.00(+0.00%)
May 29, 2009
6.800
6.800
6.800
6.800
1,495
-0.60(-8.11%)
May 28, 2009
7.500
7.500
7.400
7.400
826
+0.60(+8.82%)
May 26, 2009
7.000
6.800
6.800
6.800
0
-0.20(-2.86%)
May 22, 2009
7.000
7.000
7.000
7.000
652
+0.15(+2.19%)
May 20, 2009
6.800
6.850
6.800
6.850
1,355
+0.02(+0.29%)
May 19, 2009
6.650
6.830
6.650
6.830
5,646
+0.23(+3.48%)
May 18, 2009
6.600
6.600
6.600
6.600
1,089
+0.15(+2.33%)
May 15, 2009
6.450
6.450
6.450
6.450
378
+0.30(+4.88%)
May 14, 2009
6.100
6.150
6.100
6.150
2,844
+0.05(+0.82%)
May 12, 2009
6.100
6.100
6.100
6.100
0
-0.60(-8.96%)
May 11, 2009
7.050
7.050
6.700
6.700
4,710
+0.20(+3.08%)
May 08, 2009
6.500
6.500
6.500
6.500
205
-0.40(-5.80%)
May 07, 2009
6.750
6.900
6.750
6.900
1,133
-0.10(-1.43%)
May 06, 2009
6.950
7.000
6.950
7.000
1,878
+0.30(+4.48%)
May 05, 2009
7.000
7.000
6.700
6.700
2,560
+0.70(+11.67%)
May 04, 2009
6.000
6.000
6.000
6.000
167
+0.00(+0.00%)
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
.