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 29, 2018
4.040
4.040
4.040
0
+0.06(+1.51%)
Oct 26, 2018
3.955
4.060
3.940
3.980
386,100
-0.44(-9.95%)
Oct 25, 2018
4.390
4.460
4.350
4.420
163,542
+0.02(+0.45%)
Oct 24, 2018
4.540
4.540
4.360
4.400
153,852
-0.16(-3.51%)
Oct 23, 2018
4.535
4.570
4.452
4.560
204,829
-0.13(-2.77%)
Oct 22, 2018
4.685
4.700
4.660
4.690
147,163
+0.07(+1.52%)
Oct 19, 2018
4.560
4.620
4.560
4.620
129,900
+0.07(+1.56%)
Oct 18, 2018
4.510
4.560
4.500
4.549
187,893
+0.03(+0.64%)
Oct 17, 2018
4.605
4.620
4.460
4.520
329,883
-0.22(-4.64%)
Oct 16, 2018
4.660
4.740
4.640
4.740
283,984
+0.09(+1.94%)
Oct 15, 2018
4.670
4.680
4.650
4.650
212,796
-0.09(-1.90%)
Oct 12, 2018
4.720
4.750
4.690
4.740
254,200
+0.11(+2.38%)
Oct 11, 2018
4.710
4.710
4.580
4.630
279,890
-0.22(-4.54%)
Oct 10, 2018
4.950
4.950
4.850
4.850
170,858
-0.12(-2.38%)
Oct 09, 2018
4.910
4.970
4.900
4.968
165,708
-0.00(-0.04%)
Oct 08, 2018
4.885
4.970
4.870
4.970
155,667
-0.01(-0.20%)
Oct 05, 2018
5.010
5.010
4.950
4.980
218,200
-0.06(-1.19%)
Oct 04, 2018
5.050
5.060
5.020
5.040
239,226
-0.12(-2.33%)
Oct 03, 2018
5.155
5.160
5.131
5.160
183,244
-0.03(-0.58%)
Oct 02, 2018
5.210
5.210
5.160
5.190
374,674
-0.21(-3.89%)
Oct 01, 2018
5.410
5.420
5.390
5.400
354,926
+0.09(+1.69%)
Sep 28, 2018
5.290
5.310
5.260
5.310
226,800
+0.07(+1.34%)
Sep 27, 2018
5.200
5.240
5.190
5.240
168,985
+0.10(+1.93%)
Sep 26, 2018
5.095
5.150
5.090
5.141
216,732
+0.09(+1.79%)
Sep 25, 2018
5.020
5.050
5.000
5.050
224,834
+0.13(+2.64%)
Sep 24, 2018
4.920
4.940
4.890
4.920
383,208
-0.04(-0.81%)
Sep 21, 2018
4.870
4.960
4.800
4.960
330,500
-0.06(-1.20%)
Sep 20, 2018
5.030
5.040
5.000
5.020
157,512
-0.07(-1.38%)
Sep 19, 2018
5.045
5.090
5.040
5.090
150,530
+0.05(+0.99%)
Sep 18, 2018
5.000
5.050
4.990
5.040
250,071
-0.13(-2.51%)
Sep 17, 2018
5.170
5.170
5.120
5.170
243,306
-0.02(-0.37%)
Sep 14, 2018
5.157
5.200
5.140
5.189
121,900
+0.13(+2.56%)
Sep 13, 2018
5.010
5.060
4.990
5.060
144,724
-0.03(-0.59%)
Sep 12, 2018
5.080
5.090
5.050
5.090
159,215
+0.01(+0.20%)
Sep 11, 2018
5.040
5.080
5.030
5.080
227,394
+0.10(+2.01%)
Sep 10, 2018
4.995
5.010
4.980
4.980
422,837
-0.22(-4.23%)
Sep 07, 2018
5.190
5.200
5.150
5.200
572,100
-0.05(-0.95%)
Sep 06, 2018
5.250
5.270
5.200
5.250
603,581
-0.03(-0.57%)
Sep 05, 2018
5.280
5.320
5.250
5.280
149,892
-0.06(-1.12%)
Sep 04, 2018
5.320
5.340
5.290
5.340
386,172
-0.07(-1.29%)
Aug 31, 2018
5.410
5.410
5.410
0
+0.07(+1.33%)
Aug 30, 2018
5.380
5.380
5.310
5.339
262,794
-0.10(-1.86%)
Aug 29, 2018
5.460
5.460
5.420
5.440
144,360
-0.01(-0.18%)
Aug 28, 2018
5.420
5.460
5.420
5.450
140,498
+0.04(+0.74%)
Aug 27, 2018
5.380
5.410
5.380
5.410
107,554
+0.05(+0.93%)
Aug 24, 2018
5.360
5.400
5.360
5.360
165,300
-0.04(-0.74%)
Aug 23, 2018
5.400
5.410
5.390
5.400
105,449
+0.03(+0.56%)
Aug 22, 2018
5.390
5.390
5.350
5.370
195,247
+0.01(+0.19%)
Aug 21, 2018
5.375
5.390
5.350
5.360
138,064
+0.00(+0.00%)
Aug 20, 2018
5.380
5.380
5.350
5.360
312,475
-0.02(-0.37%)
Aug 17, 2018
5.380
5.380
5.340
5.380
267,100
+0.01(+0.19%)
Aug 16, 2018
5.340
5.370
5.310
5.370
497,757
+0.03(+0.56%)
Aug 15, 2018
5.375
5.400
5.290
5.340
403,204
-0.05(-0.93%)
Aug 14, 2018
5.400
5.410
5.370
5.390
287,764
-0.20(-3.58%)
Aug 13, 2018
5.570
5.660
5.548
5.590
289,390
-0.12(-2.10%)
Aug 10, 2018
5.645
5.740
5.620
5.710
268,600
+0.09(+1.60%)
Aug 09, 2018
5.610
5.640
5.580
5.620
185,395
+0.06(+1.08%)
Aug 08, 2018
5.570
5.580
5.520
5.560
398,862
+0.00(+0.00%)
Aug 07, 2018
5.540
5.560
5.510
5.560
142,528
+0.01(+0.18%)
Aug 06, 2018
5.535
5.560
5.509
5.550
135,300
+0.07(+1.28%)
Aug 03, 2018
5.460
5.490
5.460
5.480
72,200
+0.01(+0.18%)
Aug 02, 2018
5.450
5.470
5.412
5.470
108,708
-0.10(-1.80%)
Aug 01, 2018
5.550
5.590
5.540
5.570
81,963
+0.02(+0.36%)
Jul 31, 2018
5.550
5.570
5.500
5.550
157,238
-0.03(-0.54%)
Jul 30, 2018
5.670
5.670
5.550
5.580
129,245
+0.04(+0.72%)
Jul 27, 2018
5.600
5.600
5.500
5.540
96,400
-0.09(-1.60%)
Jul 26, 2018
5.555
5.630
5.530
5.630
96,419
+0.08(+1.44%)
Jul 25, 2018
5.590
5.590
5.430
5.550
110,426
-0.10(-1.76%)
Jul 24, 2018
5.700
5.700
5.610
5.650
91,706
-0.02(-0.36%)
Jul 23, 2018
5.680
5.730
5.620
5.670
162,907
-0.02(-0.35%)
Jul 20, 2018
5.630
5.720
5.590
5.690
134,326
+0.10(+1.79%)
Jul 19, 2018
5.630
5.630
5.500
5.590
95,952
+0.08(+1.45%)
Jul 18, 2018
5.550
5.550
5.420
5.510
75,921
+0.07(+1.29%)
Jul 17, 2018
5.510
5.510
5.370
5.440
84,543
+0.01(+0.18%)
Jul 16, 2018
5.500
5.500
5.400
5.430
110,670
-0.01(-0.18%)
Jul 13, 2018
5.460
5.460
5.325
5.440
55,648
-0.16(-2.86%)
Jul 12, 2018
5.500
5.600
5.500
5.600
31,293
+0.14(+2.56%)
Jul 11, 2018
5.370
5.460
5.090
5.460
14,484
+0.09(+1.68%)
Jul 10, 2018
5.370
5.370
5.370
5.370
250
-0.04(-0.74%)
Jul 09, 2018
5.410
5.410
5.410
5.410
700
+0.20(+3.84%)
Jul 06, 2018
5.240
5.240
5.210
5.210
5,200
-0.14(-2.62%)
Jul 03, 2018
5.350
5.350
5.350
1
+0.10(+1.90%)
Jul 02, 2018
5.210
5.390
5.210
5.250
13,617
-0.16(-2.96%)
Jun 28, 2018
5.410
5.410
5.410
5,000
-0.07(-1.28%)
Jun 27, 2018
5.480
5.480
5.480
5.480
850
-0.05(-0.90%)
Jun 26, 2018
5.331
5.530
5.331
5.530
36,297
+0.04(+0.73%)
Jun 25, 2018
5.490
5.510
5.484
5.490
2,320
-0.01(-0.18%)
Jun 22, 2018
5.240
5.500
5.240
5.500
349
+0.21(+3.97%)
Jun 21, 2018
5.400
5.400
5.290
5.290
4,500
-0.22(-3.99%)
Jun 20, 2018
5.680
5.680
5.510
5.510
1,900
-0.02(-0.36%)
Jun 19, 2018
5.510
5.530
5.500
5.530
5,083
-0.17(-2.98%)
Jun 18, 2018
5.700
5.700
5.700
5.700
1,005
-0.06(-0.98%)
Jun 15, 2018
5.759
5.759
5.756
5.756
2,601
+0.13(+2.25%)
Jun 11, 2018
5.630
5.630
5.630
1
-0.24(-4.09%)
Jun 08, 2018
5.960
5.960
5.870
5.870
2,237
-0.49(-7.70%)
Jun 07, 2018
5.990
6.360
5.990
6.360
750
+0.53(+9.09%)
Jun 06, 2018
5.830
5.830
5.830
5.830
200
-0.02(-0.34%)
Jun 04, 2018
5.850
5.850
5.850
1,503
-0.03(-0.51%)
May 31, 2018
5.880
5.880
5.880
0
+0.03(+0.51%)
May 29, 2018
5.850
5.850
5.850
0
+0.11(+2.01%)
May 22, 2018
5.735
5.735
5.735
0
+0.14(+2.41%)
May 21, 2018
5.600
5.600
5.600
5.600
4,324
-0.64(-10.26%)
May 11, 2018
6.240
6.240
6.240
5
+0.85(+15.77%)
May 08, 2018
5.390
5.390
5.390
0
+0.07(+1.32%)
May 07, 2018
5.340
5.340
5.320
5.320
625
-0.20(-3.62%)
Apr 26, 2018
5.520
5.520
5.520
95
-0.08(-1.43%)
Apr 24, 2018
5.600
5.600
5.600
0
-0.01(-0.18%)
Apr 20, 2018
5.610
5.610
5.610
0
-0.09(-1.58%)
Apr 19, 2018
5.700
5.700
5.700
5.700
156
-0.24(-4.04%)
Apr 18, 2018
5.940
5.940
5.940
5.940
80,590
+0.17(+2.95%)
Apr 17, 2018
5.770
5.770
5.770
5.770
100
-0.22(-3.67%)
Apr 16, 2018
5.990
5.990
5.990
5.990
800
-0.08(-1.32%)
Apr 06, 2018
6.070
6.070
6.070
50
+0.22(+3.76%)
Apr 05, 2018
5.850
5.850
5.850
5.850
283
-0.15(-2.50%)
Apr 04, 2018
6.000
6.000
6.000
6.000
130
+0.00(+0.00%)
Apr 03, 2018
6.000
6.000
6.000
6.000
323
-0.06(-0.99%)
Apr 02, 2018
6.060
6.060
6.060
6.060
200
-0.08(-1.30%)
Mar 29, 2018
6.140
6.140
6.140
0
-0.13(-2.07%)
Mar 23, 2018
6.270
6.270
6.270
0
+0.15(+2.45%)
Mar 20, 2018
6.120
6.120
6.120
0
-0.21(-3.32%)
Mar 19, 2018
6.346
6.346
6.330
6.330
2,607
-0.32(-4.81%)
Mar 16, 2018
6.650
6.650
6.650
6.650
831
+0.07(+1.06%)
Mar 14, 2018
6.580
6.580
6.580
0
-0.12(-1.79%)
Mar 12, 2018
6.700
6.700
6.700
0
+0.30(+4.69%)
Mar 09, 2018
6.400
6.400
6.400
6.400
260
+0.18(+2.89%)
Mar 08, 2018
6.150
6.220
6.150
6.220
842
+0.04(+0.65%)
Mar 07, 2018
6.180
6.180
6.180
6.180
1,000
+0.04(+0.65%)
Mar 06, 2018
6.150
6.150
6.140
6.140
748
+0.29(+4.96%)
Feb 28, 2018
5.850
5.850
5.850
83
-0.38(-6.10%)
Feb 26, 2018
6.230
6.230
6.230
0
+0.04(+0.65%)
Feb 23, 2018
6.170
6.190
6.010
6.190
1,269
+0.09(+1.48%)
Feb 21, 2018
6.100
6.100
6.100
0
-0.18(-2.87%)
Feb 20, 2018
6.280
6.280
6.280
6.280
1,132
-0.09(-1.36%)
Feb 16, 2018
6.366
6.366
6.366
0
+0.02(+0.26%)
Feb 15, 2018
6.350
6.350
6.350
6.350
515
+0.11(+1.76%)
Feb 14, 2018
6.210
6.240
6.210
6.240
1,300
+0.16(+2.63%)
Feb 09, 2018
6.080
6.080
6.080
69
-0.12(-1.94%)
Feb 07, 2018
6.200
6.200
6.200
1,762
+0.00(+0.00%)
Feb 06, 2018
6.200
6.200
6.200
6.200
2,052
+0.03(+0.50%)
Feb 05, 2018
6.169
6.169
6.169
6.169
550
-0.11(-1.77%)
Feb 02, 2018
6.280
6.280
6.280
6.280
500
-0.12(-1.88%)
Jan 30, 2018
6.400
6.400
6.400
0
-0.09(-1.35%)
Jan 29, 2018
6.450
6.488
6.450
6.488
670
+0.04(+0.58%)
Jan 26, 2018
6.450
6.450
6.450
6.450
225
+0.05(+0.78%)
Jan 25, 2018
6.510
6.510
6.400
6.400
1,527
-0.14(-2.19%)
Jan 24, 2018
6.543
6.543
6.543
6.543
129,840
+0.03(+0.51%)
Jan 23, 2018
6.470
6.622
6.470
6.510
1,798
+0.04(+0.62%)
Jan 22, 2018
6.630
6.630
6.470
6.470
711
-0.18(-2.66%)
Jan 19, 2018
6.649
6.649
6.647
6.647
11,326
+0.14(+2.10%)
Jan 18, 2018
6.490
6.510
6.420
6.510
1,637
+0.09(+1.40%)
Jan 17, 2018
6.418
6.420
6.418
6.420
479
+0.16(+2.57%)
Jan 16, 2018
6.170
6.259
6.170
6.259
1,300
+0.08(+1.28%)
Jan 11, 2018
6.180
6.180
6.180
0
-0.05(-0.80%)
Jan 10, 2018
6.230
6.230
6.230
6.230
1,143
+0.22(+3.70%)
Jan 08, 2018
6.008
6.008
6.008
41
-0.15(-2.44%)
Jan 05, 2018
6.131
6.250
6.131
6.158
1,675
-0.07(-1.15%)
Jan 04, 2018
6.147
6.229
6.147
6.229
40,356
-0.19(-2.97%)
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
.