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 (%)
Jun 28, 2019
4.982
5.000
4.920
4.960
35,900
+0.04(+0.81%)
Jun 27, 2019
4.900
4.970
4.900
4.920
96,567
+0.03(+0.61%)
Jun 26, 2019
4.880
4.900
4.860
4.890
83,548
+0.09(+1.85%)
Jun 25, 2019
4.920
4.920
4.796
4.801
139,707
-0.12(-2.42%)
Jun 24, 2019
4.950
4.950
4.900
4.920
112,704
-0.02(-0.40%)
Jun 21, 2019
4.955
4.955
4.900
4.940
64,200
-0.04(-0.80%)
Jun 20, 2019
5.000
5.000
4.900
4.980
104,203
-0.01(-0.20%)
Jun 19, 2019
4.900
5.000
4.860
4.990
170,938
+0.12(+2.46%)
Jun 18, 2019
4.830
4.900
4.830
4.870
152,288
+0.04(+0.89%)
Jun 17, 2019
4.825
4.850
4.780
4.827
148,335
+0.08(+1.62%)
Jun 14, 2019
4.705
4.751
4.670
4.750
91,800
+0.04(+0.85%)
Jun 13, 2019
4.750
4.760
4.690
4.710
68,955
+0.05(+1.18%)
Jun 12, 2019
4.650
4.720
4.650
4.655
93,124
+0.00(+0.11%)
Jun 11, 2019
4.630
4.690
4.630
4.650
68,043
+0.03(+0.65%)
Jun 10, 2019
4.640
4.690
4.620
4.620
225,096
-0.03(-0.65%)
Jun 07, 2019
4.655
4.700
4.630
4.650
144,600
+0.04(+0.98%)
Jun 06, 2019
4.630
4.630
4.600
4.605
297,751
-0.10(-2.23%)
Jun 05, 2019
4.740
4.740
4.680
4.710
743,581
+0.01(+0.21%)
Jun 04, 2019
4.665
4.710
4.520
4.700
555,199
-0.01(-0.21%)
Jun 03, 2019
4.705
4.750
4.660
4.710
102,699
-0.03(-0.63%)
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%)
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
.