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
)
11.69
+0.59 (+5.32%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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 (%)
Dec 31, 2019
6.055
6.130
6.020
6.116
83,200
+0.09(+1.43%)
Dec 30, 2019
6.095
6.100
6.030
6.030
61,496
-0.05(-0.90%)
Dec 27, 2019
6.100
6.110
6.060
6.085
51,400
+0.05(+0.91%)
Dec 26, 2019
6.030
6.090
6.010
6.030
54,340
+0.00(+0.00%)
Dec 24, 2019
6.040
6.070
6.000
6.030
57,700
-0.04(-0.66%)
Dec 23, 2019
6.070
6.080
6.010
6.070
56,802
-0.01(-0.16%)
Dec 20, 2019
6.100
6.140
6.050
6.080
90,500
-0.09(-1.44%)
Dec 19, 2019
6.185
6.210
6.100
6.169
92,427
+0.04(+0.64%)
Dec 18, 2019
6.050
6.130
6.050
6.130
78,320
+0.08(+1.32%)
Dec 17, 2019
6.036
6.050
5.980
6.050
3,265,718
-0.01(-0.17%)
Dec 16, 2019
6.100
6.100
6.010
6.060
79,610
+0.08(+1.34%)
Dec 13, 2019
6.030
6.030
5.950
5.980
101,900
-0.07(-1.16%)
Dec 12, 2019
5.995
6.050
5.980
6.050
113,193
+0.00(+0.00%)
Dec 11, 2019
5.980
6.050
5.950
6.050
79,893
+0.07(+1.17%)
Dec 10, 2019
5.945
6.050
5.900
5.980
68,674
-0.05(-0.83%)
Dec 09, 2019
6.000
6.030
5.990
6.030
147,996
+0.03(+0.50%)
Dec 06, 2019
5.970
6.050
5.910
6.000
135,100
+0.00(+0.00%)
Dec 05, 2019
5.910
6.000
5.860
6.000
143,295
+0.06(+0.99%)
Dec 04, 2019
5.840
5.960
5.840
5.941
91,760
+0.04(+0.70%)
Dec 03, 2019
5.770
5.990
5.760
5.900
163,828
+0.13(+2.25%)
Dec 02, 2019
5.750
5.810
5.720
5.770
95,369
+0.00(+0.00%)
Nov 29, 2019
5.830
5.860
5.750
5.770
103,200
-0.18(-3.03%)
Nov 27, 2019
5.915
5.950
5.870
5.950
78,000
+0.02(+0.34%)
Nov 26, 2019
5.960
6.010
5.880
5.930
158,253
-0.07(-1.13%)
Nov 25, 2019
5.988
6.030
5.930
5.998
133,315
-0.05(-0.86%)
Nov 22, 2019
6.055
6.080
6.020
6.050
153,400
-0.10(-1.63%)
Nov 21, 2019
6.175
6.220
6.150
6.150
151,941
+0.04(+0.65%)
Nov 20, 2019
6.105
6.150
6.060
6.110
359,196
+0.02(+0.33%)
Nov 19, 2019
6.110
6.200
6.050
6.090
128,984
+0.08(+1.33%)
Nov 18, 2019
6.030
6.030
5.990
6.010
98,820
+0.01(+0.20%)
Nov 15, 2019
5.940
6.060
5.940
5.998
141,000
-0.02(-0.37%)
Nov 14, 2019
5.990
6.050
5.966
6.020
231,375
-0.22(-3.53%)
Nov 13, 2019
6.020
6.310
6.006
6.240
153,406
+0.22(+3.65%)
Nov 12, 2019
6.035
6.050
5.960
6.020
123,722
+0.18(+3.03%)
Nov 11, 2019
5.820
5.910
5.780
5.843
168,208
-0.21(-3.42%)
Nov 08, 2019
6.100
6.120
6.030
6.050
81,800
+0.01(+0.16%)
Nov 07, 2019
5.940
6.060
5.930
6.040
124,241
+0.10(+1.65%)
Nov 06, 2019
6.000
6.000
5.930
5.942
70,030
-0.03(-0.47%)
Nov 05, 2019
6.050
6.050
5.950
5.970
141,308
-0.05(-0.76%)
Nov 04, 2019
5.980
6.050
5.860
6.016
290,749
+0.44(+7.81%)
Nov 01, 2019
5.455
5.580
5.410
5.580
184,500
+0.35(+6.69%)
Oct 31, 2019
5.230
5.260
5.200
5.230
74,758
+0.01(+0.19%)
Oct 30, 2019
5.200
5.250
5.160
5.220
73,952
+0.02(+0.38%)
Oct 29, 2019
5.260
5.290
5.170
5.200
196,523
-0.14(-2.62%)
Oct 28, 2019
5.300
5.567
5.300
5.340
102,687
+0.01(+0.23%)
Oct 25, 2019
5.355
5.360
5.300
5.328
104,100
-0.01(-0.19%)
Oct 24, 2019
5.335
5.347
5.270
5.338
131,253
+0.01(+0.15%)
Oct 23, 2019
5.250
5.330
5.250
5.330
150,950
+0.12(+2.30%)
Oct 22, 2019
5.110
5.210
5.110
5.210
144,362
+0.12(+2.26%)
Oct 21, 2019
5.110
5.150
5.050
5.095
93,851
+0.00(+0.10%)
Oct 18, 2019
5.092
5.120
5.010
5.090
113,300
-0.03(-0.59%)
Oct 17, 2019
4.980
5.120
4.980
5.120
117,297
+0.18(+3.64%)
Oct 16, 2019
5.040
5.040
4.930
4.940
89,440
+0.01(+0.20%)
Oct 15, 2019
4.880
4.950
4.850
4.930
110,206
+0.02(+0.41%)
Oct 14, 2019
4.925
4.960
4.840
4.910
98,162
-0.05(-1.01%)
Oct 11, 2019
4.840
4.960
4.820
4.960
126,600
+0.10(+2.06%)
Oct 10, 2019
4.800
4.860
4.750
4.860
66,447
+0.10(+2.10%)
Oct 09, 2019
4.880
4.880
4.745
4.760
50,305
-0.01(-0.23%)
Oct 08, 2019
4.750
4.810
4.730
4.771
65,069
-0.03(-0.60%)
Oct 07, 2019
4.720
4.800
4.710
4.800
53,767
+0.10(+2.13%)
Oct 04, 2019
4.720
4.720
4.680
4.700
59,000
-0.01(-0.21%)
Oct 03, 2019
4.590
4.710
4.580
4.710
98,859
+0.12(+2.61%)
Oct 02, 2019
4.655
4.677
4.560
4.590
107,393
-0.07(-1.50%)
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
.