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
)
12.30
+0.47 (+3.97%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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 (%)
May 31, 2019
4.695
4.770
4.695
4.740
150,900
-0.04(-0.84%)
May 30, 2019
4.640
4.780
4.640
4.780
79,298
+0.20(+4.37%)
May 29, 2019
4.550
4.630
4.550
4.580
71,581
+0.04(+0.88%)
May 28, 2019
4.500
4.550
4.490
4.540
166,670
+0.03(+0.67%)
May 24, 2019
4.480
4.550
4.460
4.510
44,700
-0.01(-0.22%)
May 23, 2019
4.525
4.570
4.451
4.520
104,602
-0.15(-3.21%)
May 22, 2019
4.740
4.740
4.620
4.670
72,151
-0.07(-1.48%)
May 21, 2019
4.720
4.800
4.700
4.740
86,128
+0.08(+1.72%)
May 20, 2019
4.700
4.700
4.650
4.660
70,358
-0.04(-0.85%)
May 17, 2019
4.800
4.830
4.700
4.700
92,000
-0.18(-3.69%)
May 16, 2019
4.930
4.970
4.860
4.880
122,293
-0.12(-2.40%)
May 15, 2019
4.870
5.000
4.870
5.000
101,503
+0.18(+3.73%)
May 14, 2019
4.910
4.910
4.750
4.820
222,837
-0.25(-4.93%)
May 13, 2019
5.130
5.130
5.020
5.070
154,619
-0.35(-6.54%)
May 10, 2019
5.480
5.480
5.380
5.425
66,200
+0.02(+0.46%)
May 09, 2019
5.505
5.510
5.350
5.400
115,035
-0.12(-2.17%)
May 08, 2019
5.540
5.540
5.476
5.519
48,951
+0.01(+0.17%)
May 07, 2019
5.600
5.650
5.500
5.510
68,296
-0.08(-1.47%)
May 06, 2019
5.580
5.780
5.540
5.592
123,509
-0.15(-2.58%)
May 03, 2019
5.715
5.748
5.690
5.740
61,600
+0.07(+1.23%)
May 02, 2019
5.650
5.727
5.650
5.670
75,592
-0.03(-0.53%)
May 01, 2019
5.650
5.770
5.650
5.700
64,060
+0.02(+0.35%)
Apr 30, 2019
5.700
5.710
5.640
5.680
79,928
-0.05(-0.87%)
Apr 29, 2019
5.760
5.760
5.690
5.730
112,783
-0.03(-0.52%)
Apr 26, 2019
5.730
5.800
5.730
5.760
504,200
+0.13(+2.31%)
Apr 25, 2019
5.670
5.670
5.630
5.630
101,258
-0.05(-0.88%)
Apr 24, 2019
5.750
5.750
5.660
5.680
160,702
-0.13(-2.24%)
Apr 23, 2019
5.770
5.820
5.760
5.810
111,948
+0.06(+1.04%)
Apr 22, 2019
6.010
6.020
5.730
5.750
243,147
-0.25(-4.17%)
Apr 18, 2019
6.080
6.080
5.970
6.000
283,600
-0.12(-1.96%)
Apr 17, 2019
6.130
6.150
6.020
6.120
363,068
+0.20(+3.38%)
Apr 16, 2019
5.990
5.990
5.900
5.920
338,858
+0.05(+0.85%)
Apr 15, 2019
5.960
5.960
5.820
5.870
379,217
+0.16(+2.80%)
Apr 12, 2019
5.610
5.720
5.610
5.710
167,100
+0.21(+3.78%)
Apr 11, 2019
5.410
5.520
5.410
5.502
107,484
+0.07(+1.33%)
Apr 10, 2019
5.410
5.430
5.360
5.430
157,613
+0.05(+0.93%)
Apr 09, 2019
5.420
5.440
5.360
5.380
131,789
-0.05(-0.92%)
Apr 08, 2019
5.440
5.440
5.400
5.430
234,243
-0.09(-1.63%)
Apr 05, 2019
5.540
5.550
5.500
5.520
95,200
-0.02(-0.36%)
Apr 04, 2019
5.485
5.550
5.485
5.540
146,808
+0.05(+0.98%)
Apr 03, 2019
5.415
5.540
5.400
5.486
164,369
+0.09(+1.69%)
Apr 02, 2019
5.445
5.480
5.390
5.395
126,274
-0.05(-0.83%)
Apr 01, 2019
5.335
5.500
5.302
5.440
378,120
+0.57(+11.59%)
Mar 29, 2019
4.780
4.880
4.780
4.875
119,000
+0.17(+3.50%)
Mar 28, 2019
4.650
4.710
4.650
4.710
57,507
+0.03(+0.64%)
Mar 27, 2019
4.690
4.710
4.660
4.680
62,875
+0.00(+0.00%)
Mar 26, 2019
4.630
4.700
4.610
4.680
70,248
+0.04(+0.86%)
Mar 25, 2019
4.595
4.640
4.570
4.640
214,244
-0.06(-1.28%)
Mar 22, 2019
4.720
4.750
4.680
4.700
104,600
-0.10(-2.08%)
Mar 21, 2019
4.750
4.800
4.720
4.800
71,148
+0.10(+2.13%)
Mar 20, 2019
4.720
4.750
4.670
4.700
181,144
+0.04(+0.75%)
Mar 19, 2019
4.700
4.700
4.660
4.665
91,880
-0.00(-0.11%)
Mar 18, 2019
4.580
4.670
4.570
4.670
89,996
+0.12(+2.64%)
Mar 15, 2019
4.510
4.570
4.500
4.550
78,600
-0.03(-0.55%)
Mar 14, 2019
4.545
4.580
4.520
4.575
81,120
+0.04(+0.99%)
Mar 13, 2019
4.530
4.560
4.500
4.530
115,951
-0.04(-0.88%)
Mar 12, 2019
4.520
4.570
4.510
4.570
92,211
+0.02(+0.46%)
Mar 11, 2019
4.520
4.550
4.500
4.549
146,892
-0.08(-1.74%)
Mar 08, 2019
4.600
4.630
4.500
4.630
84,800
-0.07(-1.49%)
Mar 07, 2019
4.710
4.720
4.650
4.700
60,188
-0.06(-1.26%)
Mar 06, 2019
4.770
4.790
4.740
4.760
94,787
-0.01(-0.19%)
Mar 05, 2019
4.760
4.770
4.720
4.769
77,600
+0.00(+0.09%)
Mar 04, 2019
4.790
4.790
4.730
4.765
292,499
-0.04(-0.73%)
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
.