Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hon Hai Precision Industry Ltd (OP: HNHAF )

3.256 UNCHANGED
Last Price Updated: 1:10 PM EDT, Oct 11, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.067 4.067 4.067 0 -0.02(-0.44%)
Feb 25, 2021 3.957 3.957 4.085 28,200 +0.13(+3.23%)
Feb 24, 2021 3.869 3.869 3.957 46,024 +0.09(+2.28%)
Feb 23, 2021 3.932 3.932 3.869 20,000 -0.06(-1.62%)
Feb 22, 2021 3.950 3.950 3.932 25,400 -0.02(-0.45%)
Feb 19, 2021 4.038 4.038 3.950 2,000 -0.09(-2.18%)
Feb 18, 2021 4.048 4.048 4.038 4,600 -0.01(-0.26%)
Feb 17, 2021 4.063 4.063 4.048 103,942 -0.01(-0.35%)
Feb 05, 2021 4.063 4.063 4.063 0 +0.02(+0.44%)
Feb 04, 2021 4.169 4.169 4.045 96,000 -0.12(-2.97%)
Feb 03, 2021 4.063 4.063 4.169 25,000 +0.11(+2.61%)
Feb 02, 2021 3.921 3.921 4.063 21,000 +0.14(+3.60%)
Feb 01, 2021 4.197 4.197 3.921 32,600 -0.28(-6.56%)
Jan 29, 2021 4.239 4.239 4.197 9,430 -0.04(-1.01%)
Jan 28, 2021 4.373 4.373 4.239 13,000 -0.13(-3.06%)
Jan 27, 2021 4.320 4.320 4.373 5,000 +0.05(+1.22%)
Jan 26, 2021 4.302 4.302 4.320 21,400 +0.02(+0.41%)
Jan 25, 2021 4.144 4.144 4.302 11,000 +0.16(+3.83%)
Jan 22, 2021 4.109 4.109 4.144 22,800 +0.04(+0.86%)
Jan 20, 2021 4.109 4.109 4.109 0 +0.04(+0.87%)
Jan 19, 2021 4.158 4.158 4.073 40,800 -0.09(-2.05%)
Jan 15, 2021 3.844 3.844 4.158 15,600 +0.31(+8.18%)
Jan 14, 2021 3.703 3.703 3.844 26,400 +0.14(+3.81%)
Jan 13, 2021 3.756 3.756 3.703 22,000 -0.05(-1.41%)
Jan 12, 2021 3.809 3.809 3.756 24,200 -0.05(-1.39%)
Jan 11, 2021 3.844 3.844 3.809 6,000 -0.04(-0.92%)
Jan 08, 2021 3.809 3.809 3.844 24,400 +0.04(+0.93%)
Jan 07, 2021 3.784 3.784 3.809 14,000 +0.02(+0.64%)
Jan 06, 2021 3.640 3.640 3.784 34,400 +0.14(+3.98%)
Jan 05, 2021 3.282 3.282 3.640 19,500 +0.36(+10.89%)
Jan 04, 2021 3.215 3.215 3.282 46,800 +0.07(+2.08%)
Dec 31, 2020 3.215 3.215 3.215 61,014 +0.02(+0.73%)
Dec 30, 2020 3.228 3.228 3.192 61,014 -0.04(-1.12%)
Dec 29, 2020 3.223 3.223 3.228 31,800 +0.01(+0.18%)
Dec 28, 2020 3.145 3.145 3.223 11,000 +0.08(+2.46%)
Dec 24, 2020 3.110 3.110 3.145 219,179 +0.04(+1.13%)
Dec 23, 2020 3.092 3.092 3.110 24,800 +0.02(+0.57%)
Dec 22, 2020 3.096 3.096 3.092 44,100 -0.00(-0.12%)
Dec 21, 2020 3.096 3.096 3.096 14,500 +0.00(+0.00%)
Dec 18, 2020 3.098 3.098 3.096 18,400 -0.00(-0.05%)
Dec 17, 2020 3.098 3.098 3.098 3,400 -0.00(-0.01%)
Dec 16, 2020 3.098 3.098 3.098 14,040 +0.00(+0.01%)
Dec 15, 2020 3.098 3.098 3.098 10,600 +0.00(+0.00%)
Dec 14, 2020 3.104 3.104 3.098 26,600 -0.01(-0.23%)
Dec 11, 2020 3.096 3.096 3.104 8,800 +0.01(+0.29%)
Dec 10, 2020 3.099 3.099 3.096 7,800 -0.00(-0.11%)
Dec 09, 2020 3.096 3.096 3.099 31,000 +0.00(+0.11%)
Dec 08, 2020 2.951 2.951 3.096 71,200 +0.14(+4.90%)
Dec 07, 2020 2.882 2.882 2.951 92,400 +0.07(+2.39%)
Dec 04, 2020 2.882 2.882 2.882 2.882 49,800 +0.03(+0.91%)
Dec 03, 2020 2.878 2.878 2.856 15,800 -0.02(-0.77%)
Dec 02, 2020 2.864 2.864 2.878 38,400 +0.01(+0.50%)
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.