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
UNCHANGED
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 (%)
Apr 29, 2011
7.480
7.480
7.480
7.480
600
-0.07(-0.93%)
Apr 28, 2011
7.550
7.550
7.550
7.550
231
+0.07(+0.94%)
Apr 27, 2011
7.480
7.480
7.480
7.480
329
-0.37(-4.71%)
Apr 21, 2011
7.850
7.850
7.850
0
+0.40(+5.37%)
Apr 20, 2011
7.580
7.600
7.100
7.450
20,441
+0.30(+4.20%)
Apr 18, 2011
7.150
7.150
7.150
7.150
0
-0.05(-0.69%)
Apr 15, 2011
7.220
7.220
7.200
7.200
482
-0.22(-2.96%)
Apr 14, 2011
7.420
7.420
7.420
7.420
129
+0.42(+6.00%)
Apr 12, 2011
7.000
7.000
7.000
7.000
0
-0.50(-6.67%)
Apr 11, 2011
7.500
7.500
7.500
7.500
8,904
+0.05(+0.67%)
Apr 08, 2011
7.450
7.450
7.450
7.450
384
-0.05(-0.67%)
Apr 07, 2011
7.500
7.500
7.500
7.500
219
-0.07(-0.92%)
Apr 06, 2011
7.550
7.570
7.550
7.570
1,122
+0.07(+0.93%)
Apr 05, 2011
7.500
7.500
7.500
7.500
510
-0.15(-1.96%)
Apr 04, 2011
7.650
7.650
7.650
7.650
3,500
+0.40(+5.52%)
Apr 01, 2011
7.250
7.250
7.250
7.250
314
+0.25(+3.57%)
Mar 30, 2011
7.000
7.000
7.000
7.000
7,441
-0.20(-2.78%)
Mar 29, 2011
7.200
7.200
7.200
7.200
159
-0.15(-2.04%)
Mar 28, 2011
7.320
7.350
7.000
7.350
5,344
+0.20(+2.80%)
Mar 24, 2011
7.150
7.150
7.150
7.150
136
+0.10(+1.42%)
Mar 22, 2011
7.050
7.050
7.050
7.050
0
+0.25(+3.68%)
Mar 18, 2011
6.800
6.800
6.800
6.800
0
-0.10(-1.45%)
Mar 17, 2011
6.900
6.900
6.900
6.900
119
-0.20(-2.82%)
Mar 16, 2011
7.100
7.100
7.100
7.100
448
-0.60(-7.79%)
Mar 10, 2011
7.700
7.700
7.700
7.700
0
-0.10(-1.28%)
Mar 08, 2011
7.800
7.800
7.800
7.800
0
-0.15(-1.89%)
Mar 04, 2011
7.950
7.950
7.950
7.950
0
+0.25(+3.25%)
Mar 03, 2011
7.950
7.950
7.700
7.700
3,935
+0.25(+3.36%)
Mar 02, 2011
7.450
7.450
7.450
7.450
311
+0.25(+3.47%)
Feb 28, 2011
7.200
7.200
7.200
0
-0.10(-1.37%)
Feb 25, 2011
7.350
7.350
7.250
7.300
2,105
+0.10(+1.39%)
Feb 24, 2011
7.200
7.200
7.200
7.200
225
+0.20(+2.86%)
Feb 23, 2011
7.300
7.300
7.000
7.000
973
-0.40(-5.41%)
Feb 22, 2011
7.300
7.810
7.300
7.400
918
-0.43(-5.49%)
Feb 17, 2011
7.830
7.830
7.830
239
-0.01(-0.13%)
Feb 16, 2011
7.500
7.840
7.500
7.840
1,207
+0.24(+3.16%)
Feb 15, 2011
7.850
7.850
7.600
7.600
535
-0.45(-5.59%)
Feb 14, 2011
8.050
8.050
8.050
8.050
2,442
-0.03(-0.37%)
Feb 11, 2011
8.100
8.100
8.080
8.080
583
-0.62(-7.13%)
Feb 07, 2011
8.700
8.700
8.700
0
-0.10(-1.14%)
Feb 03, 2011
8.800
8.800
8.800
0
+0.10(+1.15%)
Feb 01, 2011
8.700
8.700
8.700
0
-0.05(-0.57%)
Jan 28, 2011
8.750
8.750
8.750
8.750
174
+0.25(+2.94%)
Jan 27, 2011
8.500
8.500
8.500
8.500
1,085
+0.20(+2.41%)
Jan 26, 2011
8.300
8.300
8.300
8.300
577
+0.30(+3.75%)
Jan 25, 2011
8.000
8.020
8.000
8.000
8,396
+0.00(+0.00%)
Jan 21, 2011
8.000
8.000
8.000
0
-0.10(-1.23%)
Jan 20, 2011
8.300
8.300
8.100
8.100
7,947
+0.10(+1.25%)
Jan 19, 2011
8.140
8.140
8.000
8.000
24,253
+0.10(+1.27%)
Jan 18, 2011
7.850
7.900
7.850
7.900
655
+0.15(+1.94%)
Jan 13, 2011
7.750
7.750
7.750
7.750
0
-0.25(-3.12%)
Jan 12, 2011
8.000
8.000
7.850
8.000
432
-0.05(-0.62%)
Jan 11, 2011
8.050
8.050
8.050
8.050
1,405
+0.35(+4.55%)
Jan 10, 2011
7.700
7.700
7.700
7.700
147
+0.05(+0.65%)
Jan 07, 2011
8.000
8.000
7.650
7.650
436
-0.20(-2.55%)
Jan 06, 2011
7.850
7.850
7.850
7.850
487
-0.05(-0.63%)
Jan 05, 2011
7.990
7.990
7.900
7.900
12,527
-0.25(-3.07%)
Jan 04, 2011
8.150
8.150
8.150
8.150
1,109
+0.15(+1.88%)
Jan 03, 2011
8.000
8.000
8.000
8.000
1,098
+0.00(+0.00%)
Dec 31, 2010
8.000
8.000
8.000
8.000
291
+0.05(+0.63%)
Dec 30, 2010
7.950
7.950
7.950
7.950
604
-0.05(-0.62%)
Dec 29, 2010
7.950
8.000
7.950
8.000
2,049
+0.20(+2.56%)
Dec 28, 2010
7.850
7.850
7.800
7.800
762
+0.00(+0.00%)
Dec 27, 2010
7.800
7.800
7.800
7.800
372
-0.10(-1.27%)
Dec 23, 2010
7.900
7.900
7.900
7.900
1,002
+0.20(+2.60%)
Dec 21, 2010
7.700
7.700
7.700
0
+0.20(+2.67%)
Dec 20, 2010
7.750
8.250
7.500
7.500
1,837
-0.14(-1.83%)
Dec 17, 2010
7.700
7.720
7.640
7.640
1,341
-0.25(-3.14%)
Dec 16, 2010
7.750
7.887
7.750
7.887
46,921
+0.25(+3.24%)
Dec 15, 2010
7.640
7.750
7.640
7.640
4,434
-0.01(-0.13%)
Dec 14, 2010
7.500
7.650
7.500
7.650
1,544
+0.20(+2.68%)
Dec 13, 2010
7.550
7.550
7.450
7.450
4,011
-0.10(-1.32%)
Dec 10, 2010
7.500
7.620
7.500
7.550
11,985
+0.10(+1.34%)
Dec 09, 2010
7.450
7.450
7.450
7.450
226
+0.00(+0.00%)
Dec 08, 2010
7.450
7.700
7.450
7.450
2,413
+0.10(+1.36%)
Dec 07, 2010
7.600
7.600
7.350
7.350
37,773
-0.05(-0.68%)
Dec 06, 2010
7.400
7.400
7.400
7.400
647
+0.10(+1.37%)
Dec 03, 2010
7.300
7.350
7.300
7.300
2,551
+0.15(+2.10%)
Dec 02, 2010
7.150
7.150
7.150
7.150
597
-0.10(-1.38%)
Dec 01, 2010
7.350
7.350
7.200
7.250
79,065
+0.20(+2.84%)
Nov 30, 2010
7.000
7.150
7.000
7.050
1,978
-0.19(-2.64%)
Nov 29, 2010
7.150
7.241
7.150
7.241
10,511
+0.14(+1.99%)
Nov 26, 2010
7.150
7.150
7.090
7.100
1,680
-0.20(-2.74%)
Nov 24, 2010
7.300
7.300
7.300
7.300
471
+0.10(+1.39%)
Nov 23, 2010
7.200
7.200
7.200
7.200
166
-0.30(-4.00%)
Nov 22, 2010
7.500
7.500
7.500
7.500
627
+0.10(+1.35%)
Nov 19, 2010
7.400
7.400
7.400
7.400
224
+0.15(+2.07%)
Nov 17, 2010
7.250
7.250
7.250
7.250
0
-0.10(-1.36%)
Nov 16, 2010
7.370
7.680
7.350
7.350
2,962
-0.10(-1.34%)
Nov 15, 2010
7.450
7.450
7.450
7.450
445
-0.05(-0.67%)
Nov 12, 2010
7.300
7.700
7.300
7.500
3,140
-0.20(-2.60%)
Nov 11, 2010
7.700
7.700
7.700
7.700
7,747
+0.10(+1.32%)
Nov 10, 2010
7.670
7.670
7.600
7.600
542
+0.05(+0.66%)
Nov 09, 2010
7.600
7.600
7.500
7.550
13,025
+0.05(+0.67%)
Nov 08, 2010
7.650
7.650
7.500
7.500
2,263
-0.20(-2.60%)
Nov 05, 2010
7.500
7.700
7.500
7.700
675
-0.10(-1.28%)
Nov 04, 2010
8.220
8.220
7.500
7.800
27,998
+0.40(+5.41%)
Nov 03, 2010
7.500
7.500
7.350
7.400
1,395
-0.10(-1.33%)
Nov 02, 2010
7.600
7.600
7.450
7.500
7,359
-0.05(-0.66%)
Nov 01, 2010
7.661
7.661
7.450
7.550
17,240
+0.00(+0.00%)
Oct 29, 2010
7.645
7.645
7.350
7.550
79,576
+0.00(+0.00%)
Oct 28, 2010
7.580
7.580
7.450
7.550
7,757
+0.10(+1.34%)
Oct 27, 2010
7.500
7.564
7.450
7.450
12,260
-0.30(-3.87%)
Oct 25, 2010
8.030
8.030
7.650
7.750
1,978
+0.35(+4.73%)
Oct 22, 2010
7.400
7.400
7.400
7.400
135
+0.10(+1.37%)
Oct 21, 2010
7.450
7.730
7.300
7.300
4,155
-0.15(-2.01%)
Oct 20, 2010
7.525
7.525
7.450
7.450
2,861
-0.10(-1.32%)
Oct 19, 2010
3.900
7.550
3.900
7.550
1,808
+0.18(+2.44%)
Oct 18, 2010
7.450
7.450
7.370
7.370
2,412
-0.08(-1.07%)
Oct 15, 2010
7.450
7.450
7.450
7.450
688
+0.00(+0.00%)
Oct 14, 2010
7.430
7.580
7.400
7.450
8,640
+0.18(+2.48%)
Oct 12, 2010
7.270
7.270
7.270
0
-0.28(-3.71%)
Oct 11, 2010
7.600
7.650
7.550
7.550
1,462
-0.05(-0.66%)
Oct 08, 2010
7.800
7.800
7.600
7.600
25,938
-0.15(-1.94%)
Oct 07, 2010
7.750
7.750
7.750
7.750
509
-0.05(-0.64%)
Oct 06, 2010
7.700
7.850
7.700
7.800
683
+0.15(+1.96%)
Oct 05, 2010
7.650
7.650
7.650
7.650
3,862
+0.10(+1.32%)
Oct 04, 2010
7.620
7.620
7.550
7.550
535
+0.20(+2.72%)
Oct 01, 2010
7.500
7.500
7.350
7.350
578
-0.20(-2.65%)
Sep 30, 2010
7.550
7.550
7.550
7.550
745
-0.05(-0.66%)
Sep 29, 2010
7.650
7.650
7.500
7.600
1,342
-0.40(-5.00%)
Sep 28, 2010
7.547
8.000
7.250
8.000
2,209
+0.40(+5.26%)
Sep 27, 2010
7.500
7.600
7.500
7.600
1,411
+0.15(+2.01%)
Sep 24, 2010
7.450
7.450
7.450
7.450
262
-0.10(-1.32%)
Sep 23, 2010
7.400
7.550
7.400
7.550
764
+0.20(+2.72%)
Sep 22, 2010
7.400
7.400
7.350
7.350
2,064
-0.12(-1.61%)
Sep 21, 2010
7.500
7.500
7.450
7.470
2,216
+0.12(+1.63%)
Sep 20, 2010
7.400
7.400
7.250
7.350
950
+0.05(+0.68%)
Sep 17, 2010
7.250
7.300
7.150
7.300
20,982
+0.00(+0.00%)
Sep 15, 2010
7.250
7.300
7.250
7.300
3,510
+0.10(+1.39%)
Sep 14, 2010
3.650
7.550
7.200
7.200
2,706
-0.10(-1.37%)
Sep 13, 2010
7.350
7.350
7.300
7.300
2,626
+0.45(+6.57%)
Sep 10, 2010
6.900
6.900
6.850
6.850
1,761
-0.15(-2.14%)
Sep 09, 2010
7.000
7.000
7.000
7.000
3,346
+0.10(+1.45%)
Sep 08, 2010
6.900
7.250
6.850
6.900
7,483
+0.15(+2.22%)
Sep 07, 2010
6.800
7.000
6.750
6.750
1,822
-0.45(-6.25%)
Sep 03, 2010
7.250
7.250
7.200
7.200
1,885
+0.05(+0.70%)
Sep 02, 2010
7.150
7.150
7.150
7.150
53,961
+0.05(+0.70%)
Sep 01, 2010
7.170
7.170
7.100
7.100
78,018
-0.05(-0.70%)
Aug 31, 2010
7.250
7.398
7.150
7.150
18,416
-0.35(-4.67%)
Aug 26, 2010
7.500
7.500
7.500
0
-0.40(-5.06%)
Aug 25, 2010
7.650
7.900
7.650
7.900
4,655
-0.75(-8.67%)
Aug 20, 2010
8.650
8.650
8.650
0
+0.23(+2.73%)
Aug 19, 2010
8.650
8.650
8.420
8.420
2,592
+0.17(+2.06%)
Aug 18, 2010
8.250
8.250
8.250
8.250
525
-0.25(-2.94%)
Aug 17, 2010
8.800
8.800
8.500
8.500
1,143
+0.15(+1.80%)
Aug 16, 2010
8.350
8.350
8.350
8.350
1,640
+0.05(+0.60%)
Aug 13, 2010
8.300
8.750
8.300
8.300
2,711
+0.05(+0.61%)
Aug 12, 2010
8.450
8.450
8.250
8.250
4,215
-0.10(-1.20%)
Aug 11, 2010
8.350
8.350
8.350
8.350
1,858
-0.30(-3.47%)
Aug 10, 2010
8.650
9.000
8.600
8.650
7,741
-0.35(-3.89%)
Aug 06, 2010
9.000
9.000
9.000
0
-0.10(-1.10%)
Aug 03, 2010
9.100
9.100
9.100
290,000
+0.30(+3.41%)
Aug 02, 2010
8.900
8.900
8.800
8.800
122,575
+0.55(+6.67%)
Jul 30, 2010
8.250
8.250
8.250
8.250
4,039
-0.15(-1.79%)
Jul 29, 2010
8.500
8.500
8.400
8.400
252,619
+0.10(+1.20%)
Jul 27, 2010
8.300
8.300
8.300
13,097
+0.05(+0.61%)
Jul 26, 2010
8.250
8.700
8.250
8.250
17,070
+0.85(+11.49%)
Jul 22, 2010
7.400
7.400
7.400
32,048
-0.15(-1.99%)
Jul 21, 2010
7.620
7.657
7.550
7.550
27,229
+0.15(+2.03%)
Jul 20, 2010
7.450
7.450
7.400
7.400
3,830
+0.10(+1.37%)
Jul 19, 2010
7.300
7.300
7.300
7.300
533
-0.10(-1.35%)
Jul 16, 2010
7.500
7.500
7.400
7.400
655
-0.20(-2.63%)
Jul 15, 2010
7.600
7.600
7.600
7.600
260
+0.10(+1.33%)
Jul 14, 2010
7.650
7.750
7.500
7.500
13,872
-0.20(-2.60%)
Jul 13, 2010
7.700
7.700
7.700
7.700
1,301
+0.00(+0.00%)
Jul 12, 2010
7.500
7.700
7.500
7.700
709
+0.10(+1.32%)
Jul 09, 2010
7.600
7.600
7.600
7.600
187
+0.10(+1.33%)
Jul 08, 2010
7.600
7.600
7.250
7.500
1,130
+0.15(+2.04%)
Jul 07, 2010
7.350
7.350
7.350
7.350
6,083
-0.05(-0.68%)
Jul 06, 2010
7.400
7.400
7.400
7.400
4,592
+0.40(+5.71%)
Jul 02, 2010
6.900
7.000
6.900
7.000
773
-0.50(-6.67%)
Jun 29, 2010
7.500
7.500
7.500
0
-0.15(-1.96%)
Jun 25, 2010
7.650
7.650
7.650
7.650
1,669
+0.05(+0.66%)
Jun 24, 2010
7.700
7.700
7.600
7.600
747
-0.15(-1.94%)
Jun 23, 2010
7.750
7.750
7.750
7.750
300
-0.05(-0.64%)
Jun 22, 2010
7.850
7.850
7.800
7.800
2,873
-0.30(-3.70%)
Jun 21, 2010
8.100
8.100
8.100
8.100
1,266
+0.10(+1.25%)
Jun 17, 2010
8.000
8.000
8.000
0
-0.25(-3.03%)
Jun 16, 2010
7.650
8.250
7.650
8.250
867
+0.70(+9.27%)
Jun 15, 2010
7.550
7.550
7.550
7.550
337
+0.20(+2.72%)
Jun 11, 2010
7.350
7.350
7.350
0
+0.10(+1.38%)
Jun 10, 2010
7.250
7.250
7.250
7.250
215
+0.25(+3.57%)
Jun 08, 2010
7.000
7.000
7.000
7.000
0
-1.45(-17.16%)
Jun 04, 2010
8.450
8.450
8.450
0
+0.55(+6.96%)
Jun 03, 2010
7.900
7.900
7.900
7.900
5,395
+0.15(+1.94%)
Jun 02, 2010
7.750
7.750
7.750
7.750
11,766
-0.64(-7.66%)
Jun 01, 2010
8.393
8.393
8.393
8.393
9,600
-0.11(-1.26%)
May 28, 2010
8.500
8.500
8.500
8.500
400
-0.10(-1.16%)
May 27, 2010
8.600
8.600
8.600
8.600
2,200
+0.40(+4.88%)
May 26, 2010
8.500
8.500
8.200
8.200
11,742
+0.30(+3.80%)
May 25, 2010
8.081
8.100
7.900
7.900
977,942
-0.60(-7.06%)
May 24, 2010
8.500
8.500
8.500
8.500
620
-0.10(-1.16%)
May 21, 2010
8.600
8.600
8.600
8.600
2,753
+0.20(+2.38%)
May 20, 2010
8.650
8.650
8.400
8.400
94,004
-1.13(-11.86%)
May 19, 2010
9.000
9.530
9.000
9.530
6,608
-0.02(-0.21%)
May 18, 2010
9.550
9.550
9.550
9.550
929
+0.30(+3.24%)
May 12, 2010
9.250
9.250
9.250
0
-0.10(-1.07%)
May 11, 2010
9.350
9.350
9.350
9.350
21,644
-0.15(-1.58%)
May 10, 2010
9.500
9.500
9.500
9.500
11,183
-0.25(-2.56%)
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
.