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 (%)
Oct 30, 2020
5.375
5.460
5.200
5.295
264,000
-0.24(-4.25%)
Oct 29, 2020
5.450
5.550
5.450
5.530
91,791
+0.07(+1.28%)
Oct 28, 2020
5.520
5.550
5.460
5.460
196,591
-0.22(-3.81%)
Oct 27, 2020
5.680
5.720
5.610
5.676
92,603
+0.01(+0.19%)
Oct 26, 2020
5.650
5.760
5.650
5.665
182,820
-0.08(-1.48%)
Oct 23, 2020
5.780
5.790
5.680
5.750
145,100
-0.02(-0.35%)
Oct 22, 2020
5.740
5.830
5.740
5.770
157,727
+0.06(+1.05%)
Oct 21, 2020
5.760
5.770
5.700
5.710
269,887
-0.09(-1.53%)
Oct 20, 2020
5.770
5.820
5.730
5.799
84,822
+0.02(+0.33%)
Oct 19, 2020
5.660
5.830
5.660
5.780
179,079
+0.19(+3.40%)
Oct 16, 2020
5.480
5.600
5.480
5.590
125,900
+0.11(+2.01%)
Oct 15, 2020
5.490
5.520
5.420
5.480
132,772
+0.00(+0.00%)
Oct 14, 2020
5.500
5.550
5.470
5.480
79,530
-0.07(-1.26%)
Oct 13, 2020
5.620
5.620
5.500
5.550
74,931
+0.00(+0.00%)
Oct 12, 2020
5.630
5.630
5.510
5.550
82,896
+0.05(+0.91%)
Oct 09, 2020
5.500
5.580
5.480
5.500
118,700
-0.02(-0.37%)
Oct 08, 2020
5.480
5.550
5.440
5.521
118,095
+0.06(+1.11%)
Oct 07, 2020
5.465
5.540
5.450
5.460
126,946
-0.04(-0.73%)
Oct 06, 2020
5.560
5.560
5.460
5.500
124,456
-0.04(-0.72%)
Oct 05, 2020
5.420
5.590
5.420
5.540
182,030
+0.12(+2.21%)
Oct 02, 2020
5.380
5.430
5.360
5.420
94,500
+0.03(+0.56%)
Oct 01, 2020
5.420
5.440
5.380
5.390
128,728
-0.01(-0.19%)
Sep 30, 2020
5.375
5.450
5.330
5.400
158,158
+0.00(+0.00%)
Sep 29, 2020
5.290
5.450
5.290
5.400
114,657
-0.02(-0.37%)
Sep 28, 2020
5.385
5.450
5.340
5.420
197,155
+0.22(+4.23%)
Sep 25, 2020
5.150
5.250
5.020
5.200
181,600
-0.05(-0.95%)
Sep 24, 2020
5.270
5.280
5.160
5.250
160,750
-0.10(-1.87%)
Sep 23, 2020
5.390
5.390
5.260
5.350
174,216
-0.07(-1.29%)
Sep 22, 2020
5.350
5.439
5.320
5.420
113,202
+0.07(+1.31%)
Sep 21, 2020
5.350
5.450
5.320
5.350
159,070
-0.08(-1.47%)
Sep 18, 2020
5.380
5.500
5.380
5.430
91,900
-0.05(-0.91%)
Sep 17, 2020
5.470
5.480
5.425
5.480
104,002
-0.04(-0.72%)
Sep 16, 2020
5.450
5.550
5.450
5.520
89,026
+0.01(+0.25%)
Sep 15, 2020
5.520
5.550
5.470
5.506
116,924
-0.01(-0.25%)
Sep 14, 2020
5.520
5.560
5.420
5.520
156,610
-0.02(-0.36%)
Sep 11, 2020
5.440
5.650
5.400
5.540
359,800
+0.10(+1.84%)
Sep 10, 2020
5.480
5.500
5.420
5.440
138,812
-0.05(-0.91%)
Sep 09, 2020
5.395
5.490
5.395
5.490
147,934
+0.10(+1.86%)
Sep 08, 2020
5.370
5.440
5.300
5.390
205,558
+0.09(+1.70%)
Sep 04, 2020
5.410
5.420
5.250
5.300
121,300
-0.02(-0.38%)
Sep 03, 2020
5.560
5.580
5.270
5.320
178,144
-0.13(-2.39%)
Sep 02, 2020
5.310
5.460
5.280
5.450
182,864
+0.14(+2.64%)
Sep 01, 2020
5.300
5.390
5.290
5.310
120,479
-0.02(-0.28%)
Aug 31, 2020
5.360
5.435
5.260
5.325
166,573
-0.06(-1.21%)
Aug 28, 2020
5.320
5.420
5.320
5.390
162,400
+0.03(+0.56%)
Aug 27, 2020
5.400
5.410
5.300
5.360
114,092
-0.06(-1.11%)
Aug 26, 2020
5.480
5.480
5.400
5.420
146,754
+0.01(+0.18%)
Aug 25, 2020
5.370
5.450
5.370
5.410
257,812
+0.04(+0.74%)
Aug 24, 2020
5.340
5.440
5.340
5.370
285,857
-0.04(-0.74%)
Aug 21, 2020
5.330
5.455
5.330
5.410
211,800
-0.03(-0.55%)
Aug 20, 2020
5.570
5.570
5.420
5.440
231,569
-0.16(-2.86%)
Aug 19, 2020
5.590
5.740
5.520
5.600
363,137
-0.02(-0.36%)
Aug 18, 2020
5.720
5.720
5.560
5.620
331,825
+0.06(+1.08%)
Aug 17, 2020
5.610
5.610
5.560
5.560
202,681
-0.03(-0.54%)
Aug 14, 2020
5.640
5.640
5.500
5.590
185,200
+0.02(+0.36%)
Aug 13, 2020
5.570
5.620
5.500
5.570
395,383
-0.52(-8.54%)
Aug 12, 2020
5.640
6.100
5.640
6.090
348,294
+0.55(+9.93%)
Aug 11, 2020
5.570
5.600
5.510
5.540
195,254
-0.03(-0.54%)
Aug 10, 2020
5.460
5.580
5.460
5.570
141,900
+0.14(+2.48%)
Aug 07, 2020
5.390
5.460
5.390
5.435
124,500
-0.01(-0.09%)
Aug 06, 2020
5.330
5.490
5.330
5.440
148,745
-0.03(-0.55%)
Aug 05, 2020
5.360
5.490
5.360
5.470
133,890
+0.06(+1.12%)
Aug 04, 2020
5.300
5.410
5.300
5.409
85,949
+0.07(+1.30%)
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
.