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

Hon Hai Precision Industry Ltd (OP:HNHPF)

10.20 -0.10 (-0.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 2025 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 (%)
May 30, 2025 10.30 10.41 9.950 10.20 13,094 -0.10(-0.97%)
May 29, 2025 10.35 10.45 10.20 10.30 50,561 +0.15(+1.48%)
May 28, 2025 10.20 10.30 10.05 10.15 13,610 -0.12(-1.17%)
May 27, 2025 9.740 10.30 9.730 10.27 90,793 +0.12(+1.13%)
May 23, 2025 10.29 10.29 9.920 10.15 22,244 -0.07(-0.68%)
May 22, 2025 10.15 10.30 10.15 10.22 48,282 -0.00(-0.02%)
May 21, 2025 10.32 10.44 10.14 10.23 288,251 +0.01(+0.07%)
May 20, 2025 10.25 10.25 10.05 10.22 37,926 -0.10(-1.02%)
May 19, 2025 10.32 10.35 10.17 10.32 19,559 -0.12(-1.20%)
May 16, 2025 10.54 10.75 10.39 10.45 30,677 -0.10(-0.95%)
May 15, 2025 10.54 10.73 10.43 10.55 38,339 -0.50(-4.52%)
May 14, 2025 10.48 11.25 10.48 11.05 39,660 +0.65(+6.25%)
May 13, 2025 10.24 10.50 10.24 10.40 120,787 +0.10(+0.97%)
May 12, 2025 10.00 10.45 9.880 10.30 45,751 +0.65(+6.74%)
May 09, 2025 9.350 9.720 9.350 9.650 27,091 +0.01(+0.05%)
May 08, 2025 9.720 9.720 9.490 9.645 22,837 +0.14(+1.53%)
May 07, 2025 9.610 9.610 9.260 9.500 14,725 -0.18(-1.86%)
May 06, 2025 9.750 9.750 9.540 9.680 27,077 +0.03(+0.31%)
May 05, 2025 9.550 9.750 9.550 9.650 18,166 +0.01(+0.10%)
May 02, 2025 9.420 9.650 9.330 9.640 35,318 +0.65(+7.23%)
May 01, 2025 8.940 9.100 8.887 8.990 26,072 +0.25(+2.86%)
Apr 30, 2025 8.890 8.890 8.570 8.740 12,592 -0.13(-1.47%)
Apr 29, 2025 8.500 8.890 8.500 8.870 130,042 +0.19(+2.25%)
Apr 28, 2025 8.570 8.760 8.570 8.675 28,754 +0.15(+1.70%)
Apr 25, 2025 8.550 8.670 8.500 8.530 167,449 +0.03(+0.35%)
Apr 24, 2025 8.570 8.675 8.450 8.500 218,198 -0.10(-1.16%)
Apr 23, 2025 8.300 8.800 8.300 8.600 89,193 +0.36(+4.37%)
Apr 22, 2025 7.830 8.250 7.830 8.240 71,153 +0.09(+1.10%)
Apr 21, 2025 7.830 8.205 7.830 8.150 14,432 +0.05(+0.62%)
Apr 17, 2025 8.000 8.300 7.900 8.100 86,934 -0.07(-0.86%)
Apr 16, 2025 8.400 8.470 8.150 8.170 14,247 -0.33(-3.88%)
Apr 15, 2025 8.710 8.710 8.455 8.500 39,235 +0.04(+0.53%)
Apr 14, 2025 8.570 8.660 8.400 8.455 73,179 +0.17(+1.99%)
Apr 11, 2025 7.350 8.400 7.350 8.290 48,990 +1.14(+15.94%)
Apr 10, 2025 7.760 8.000 7.040 7.150 145,436 -0.48(-6.35%)
Apr 09, 2025 6.800 7.700 6.750 7.635 160,506 +0.46(+6.49%)
Apr 08, 2025 7.860 7.860 7.170 7.170 100,961 -0.83(-10.38%)
Apr 07, 2025 7.650 8.060 7.010 8.000 131,793 -0.13(-1.66%)
Apr 04, 2025 8.250 8.500 8.070 8.135 52,434 -0.52(-5.95%)
Apr 03, 2025 8.800 8.910 8.590 8.650 45,330 -0.47(-5.15%)
Apr 02, 2025 8.905 9.185 8.810 9.120 27,499 +0.04(+0.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.