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 (%)
Apr 29, 2013
4.900
4.900
4.900
0
-0.38(-7.20%)
Apr 25, 2013
5.280
5.280
5.280
5.280
7,392
+0.00(+0.00%)
Apr 23, 2013
5.280
5.280
5.280
5.280
570
+0.36(+7.32%)
Apr 16, 2013
4.920
4.920
4.920
4.920
0
-0.08(-1.60%)
Apr 15, 2013
5.000
5.000
5.000
5.000
100
+0.03(+0.60%)
Apr 12, 2013
4.970
4.970
4.970
4.970
110
-0.33(-6.23%)
Apr 09, 2013
5.300
5.300
5.300
0
+0.00(+0.00%)
Apr 05, 2013
5.300
5.300
5.300
0
-0.06(-1.12%)
Apr 04, 2013
5.370
5.440
5.360
5.360
9,232
-0.04(-0.74%)
Mar 27, 2013
5.400
5.400
5.400
0
+0.07(+1.31%)
Mar 25, 2013
5.330
5.330
5.330
0
-0.33(-5.83%)
Mar 22, 2013
5.660
5.660
5.660
5.660
1,750
+0.30(+5.60%)
Mar 21, 2013
5.503
5.503
5.360
5.360
51,079
-0.04(-0.74%)
Mar 19, 2013
5.400
5.400
5.400
0
+0.09(+1.69%)
Mar 15, 2013
5.310
5.310
5.310
0
+0.01(+0.19%)
Mar 13, 2013
5.300
5.300
5.300
0
-0.01(-0.19%)
Mar 12, 2013
5.310
5.310
5.310
5.310
1,566
+0.00(+0.00%)
Mar 11, 2013
5.310
5.310
5.310
5.310
108
+0.01(+0.19%)
Mar 08, 2013
5.300
5.300
5.300
5.300
172
+0.00(+0.00%)
Mar 07, 2013
5.480
5.480
5.300
5.300
53,062
+0.00(+0.00%)
Mar 06, 2013
5.300
5.300
5.300
5.300
3,240
-0.20(-3.64%)
Feb 28, 2013
5.500
5.500
5.500
5.500
0
+0.01(+0.18%)
Feb 27, 2013
5.490
5.690
5.490
5.490
7,942
-0.12(-2.14%)
Feb 26, 2013
5.630
5.630
5.610
5.610
20,084
-0.02(-0.36%)
Feb 25, 2013
5.630
5.630
5.630
5.630
350
-0.13(-2.26%)
Feb 22, 2013
5.700
5.840
5.700
5.760
128,048
+0.20(+3.60%)
Feb 12, 2013
5.560
5.560
5.560
5.560
0
-0.09(-1.59%)
Feb 05, 2013
5.650
5.650
5.650
0
+0.01(+0.18%)
Feb 04, 2013
5.730
5.730
5.640
5.640
4,669
-0.09(-1.57%)
Jan 31, 2013
5.730
5.730
5.730
0
+0.00(+0.00%)
Jan 30, 2013
5.860
5.860
5.730
5.730
845
-0.07(-1.21%)
Jan 29, 2013
5.630
5.800
5.630
5.800
3,755
+0.07(+1.22%)
Jan 28, 2013
5.730
5.730
5.730
5.730
2,000
+0.10(+1.78%)
Jan 24, 2013
5.630
5.630
5.630
0
-0.20(-3.46%)
Jan 23, 2013
5.820
5.832
5.810
5.832
1,294
-0.03(-0.48%)
Jan 18, 2013
5.860
5.860
5.860
0
+0.11(+1.91%)
Jan 16, 2013
5.750
5.750
5.750
5.750
0
-0.02(-0.35%)
Jan 15, 2013
5.820
5.910
5.740
5.770
6,345
-0.14(-2.37%)
Jan 14, 2013
5.910
5.910
5.910
5.910
1,931
-0.08(-1.34%)
Jan 10, 2013
5.990
5.990
5.990
0
+0.04(+0.67%)
Jan 09, 2013
5.950
5.950
5.950
5.950
185
-0.19(-3.09%)
Jan 07, 2013
6.140
6.140
6.140
0
+0.26(+4.42%)
Jan 04, 2013
5.860
6.160
5.860
5.880
18,088
-0.07(-1.18%)
Jan 02, 2013
5.950
5.950
5.950
5.950
0
+0.13(+2.23%)
Dec 28, 2012
5.820
5.820
5.820
5.820
0
-0.05(-0.85%)
Dec 27, 2012
5.870
5.870
5.870
5.870
290
-0.35(-5.63%)
Dec 20, 2012
6.220
6.220
6.220
0
-0.02(-0.32%)
Dec 19, 2012
5.960
6.240
5.950
6.240
5,720
+0.27(+4.52%)
Dec 18, 2012
5.940
5.970
5.840
5.970
5,561
+0.08(+1.36%)
Dec 17, 2012
5.890
5.890
5.890
5.890
101
-0.45(-7.10%)
Dec 14, 2012
6.200
6.340
6.200
6.340
300
-0.16(-2.52%)
Dec 13, 2012
6.504
6.504
6.504
6.504
21,116
+0.13(+2.10%)
Dec 11, 2012
6.370
6.370
6.370
0
-0.13(-2.00%)
Dec 07, 2012
6.500
6.500
6.500
0
+0.15(+2.36%)
Dec 06, 2012
6.350
6.350
6.350
6.350
1,078
+0.00(+0.00%)
Dec 05, 2012
6.350
6.350
6.350
6.350
71,524
-0.13(-1.96%)
Dec 04, 2012
6.477
6.477
6.477
6.477
28,655
+0.03(+0.41%)
Nov 30, 2012
6.450
6.450
6.450
6.450
156
+0.18(+2.87%)
Nov 29, 2012
6.270
6.270
6.270
6.270
15,203
+0.08(+1.29%)
Nov 28, 2012
6.390
6.390
6.190
6.190
925
+0.06(+0.98%)
Nov 27, 2012
6.230
6.230
6.130
6.130
78,736
-0.03(-0.49%)
Nov 26, 2012
6.305
6.305
6.160
6.160
12,558
-0.03(-0.48%)
Nov 21, 2012
6.190
6.190
6.190
0
+0.14(+2.31%)
Nov 19, 2012
6.050
6.050
6.050
0
-0.17(-2.70%)
Nov 16, 2012
6.208
6.218
6.208
6.218
7,960
+0.18(+2.95%)
Nov 15, 2012
6.070
6.070
6.040
6.040
3,304
+0.04(+0.67%)
Nov 14, 2012
6.070
6.070
5.950
6.000
11,502
-0.11(-1.80%)
Nov 13, 2012
6.110
6.110
6.110
6.110
500
+0.02(+0.27%)
Nov 12, 2012
6.094
6.094
6.094
6.094
284,160
-0.04(-0.60%)
Nov 09, 2012
6.130
6.130
6.130
6.130
200,000
-0.17(-2.70%)
Nov 08, 2012
6.078
6.300
6.078
6.300
244,695
+0.47(+8.06%)
Nov 07, 2012
6.059
6.059
5.830
5.830
200,746
-0.03(-0.51%)
Nov 06, 2012
6.049
6.049
5.860
5.860
200,106
-0.34(-5.48%)
Nov 05, 2012
6.200
6.200
6.200
6.200
287
-0.15(-2.36%)
Nov 02, 2012
6.350
6.350
6.350
6.350
287
+0.50(+8.55%)
Oct 31, 2012
5.850
5.850
5.850
0
-0.05(-0.85%)
Oct 24, 2012
5.900
5.900
5.900
0
+0.05(+0.85%)
Oct 23, 2012
5.400
5.850
5.400
5.850
326
+0.20(+3.54%)
Oct 19, 2012
5.650
5.650
5.650
5.650
2,311
-0.42(-6.92%)
Oct 18, 2012
5.690
6.070
5.690
6.070
842
+0.32(+5.57%)
Oct 17, 2012
5.670
5.950
5.670
5.750
24,651
-0.01(-0.17%)
Oct 16, 2012
5.760
5.760
5.760
5.760
124
-0.03(-0.52%)
Oct 09, 2012
5.790
5.790
5.790
0
-0.21(-3.50%)
Oct 06, 2012
6.000
6.000
6.000
0
+0.00(+0.00%)
Oct 05, 2012
6.000
6.000
6.000
6.000
2,625
+0.00(+0.00%)
Oct 04, 2012
6.000
6.000
6.000
6.000
1,252
+0.00(+0.00%)
Oct 03, 2012
6.000
6.000
6.000
6.000
1,224
+0.00(+0.00%)
Oct 02, 2012
6.000
6.000
6.000
6.000
116
+0.00(+0.00%)
Oct 01, 2012
6.020
6.110
6.000
6.000
8,088
+0.10(+1.69%)
Sep 27, 2012
5.900
5.900
5.900
0
-0.40(-6.35%)
Sep 26, 2012
5.940
6.300
5.940
6.300
880
+0.13(+2.11%)
Sep 25, 2012
6.170
6.170
6.170
6.170
450
-0.10(-1.59%)
Sep 24, 2012
6.270
6.270
6.270
6.270
458
-0.48(-7.11%)
Sep 21, 2012
6.680
6.750
6.300
6.750
4,235
+0.50(+8.00%)
Sep 20, 2012
6.250
6.250
6.250
6.250
471
-0.09(-1.42%)
Sep 17, 2012
6.340
6.340
6.340
0
-0.41(-6.07%)
Sep 14, 2012
6.750
6.750
6.700
6.750
950
+0.75(+12.50%)
Sep 13, 2012
6.000
6.000
6.000
6.000
696
-0.05(-0.83%)
Sep 12, 2012
6.050
6.050
6.050
6.050
385
+0.22(+3.77%)
Sep 11, 2012
5.830
5.830
5.830
5.830
1,477
+0.02(+0.34%)
Sep 10, 2012
5.740
5.810
5.740
5.810
1,746
-0.12(-2.02%)
Sep 06, 2012
5.930
5.930
5.930
0
+0.15(+2.60%)
Sep 05, 2012
5.780
5.780
5.780
5.780
541
-0.19(-3.18%)
Sep 04, 2012
5.970
5.970
5.970
5.970
458
+0.65(+12.22%)
Aug 30, 2012
5.320
5.320
5.320
5.320
0
-0.32(-5.70%)
Aug 29, 2012
5.641
5.641
5.641
5.641
6,011
+0.15(+2.76%)
Aug 27, 2012
5.490
5.490
5.490
5.490
685
-0.07(-1.26%)
Aug 24, 2012
5.560
5.560
5.560
5.560
1,121
+0.02(+0.36%)
Aug 23, 2012
5.540
5.540
5.540
5.540
100
+0.06(+1.09%)
Aug 22, 2012
5.480
5.480
5.480
5.480
1,444
-0.29(-5.03%)
Aug 20, 2012
5.770
5.770
5.770
0
-0.03(-0.52%)
Aug 11, 2012
5.800
5.800
5.800
0
+0.00(+0.00%)
Aug 10, 2012
5.800
5.800
5.800
5.800
162
+0.60(+11.54%)
Aug 09, 2012
5.220
5.220
5.200
5.200
395
+0.21(+4.21%)
Aug 08, 2012
4.990
4.990
4.990
4.990
638
-0.64(-11.37%)
Aug 07, 2012
5.630
5.630
5.630
5.630
1,494
+0.08(+1.44%)
Aug 06, 2012
5.550
5.550
5.550
5.550
500
+0.22(+4.13%)
Aug 02, 2012
5.330
5.330
5.330
0
-0.06(-1.11%)
Aug 01, 2012
5.390
5.390
5.390
5.390
446
+0.04(+0.75%)
Jul 31, 2012
5.350
5.350
5.350
5.350
56,255
+0.09(+1.71%)
Jul 27, 2012
5.260
5.260
5.260
0
+0.08(+1.54%)
Jul 26, 2012
5.250
5.250
5.180
5.180
1,661
-0.07(-1.33%)
Jul 25, 2012
5.550
5.550
5.250
5.250
1,320
-0.33(-5.91%)
Jul 24, 2012
5.580
5.580
5.580
5.580
120
+0.00(+0.00%)
Jul 23, 2012
5.580
5.580
5.580
5.580
410
-0.12(-2.11%)
Jul 19, 2012
5.700
5.700
5.700
0
+0.11(+1.97%)
Jul 18, 2012
5.810
6.040
5.590
5.590
1,923
-0.57(-9.25%)
Jul 17, 2012
6.024
6.160
5.990
6.160
1,605
+0.36(+6.21%)
Jul 14, 2012
5.800
5.800
5.800
0
+0.00(+0.00%)
Jul 13, 2012
5.580
5.800
5.580
5.800
3,317
+0.00(+0.00%)
Jul 12, 2012
5.800
5.800
5.800
5.800
500
+0.00(+0.00%)
Jul 11, 2012
5.800
5.800
5.800
5.800
40,475
+0.11(+1.93%)
Jul 10, 2012
6.170
6.170
5.690
5.690
961
-0.65(-10.25%)
Jul 09, 2012
5.890
6.340
5.890
6.340
1,007
+0.53(+9.12%)
Jul 06, 2012
6.230
6.230
5.810
5.810
333
-0.29(-4.75%)
Jul 05, 2012
6.030
6.180
6.030
6.100
47,456
+0.40(+7.02%)
Jul 02, 2012
5.700
5.700
5.700
5.700
0
-0.06(-1.04%)
Jun 29, 2012
9.891
5.891
5.760
5.760
18,227
+0.22(+3.97%)
Jun 28, 2012
5.540
5.540
5.540
5.540
4,313
-0.05(-0.89%)
Jun 27, 2012
5.590
5.590
5.590
5.590
200
+0.15(+2.76%)
Jun 25, 2012
5.440
5.440
5.440
0
-0.48(-8.11%)
Jun 22, 2012
5.920
5.920
5.920
5.920
1,043
+0.28(+4.96%)
Jun 20, 2012
5.640
5.640
5.640
5.640
0
-0.15(-2.59%)
Jun 19, 2012
5.982
5.982
5.790
5.790
1,369
+0.50(+9.45%)
Jun 14, 2012
5.290
5.290
5.290
0
+0.10(+1.93%)
Jun 13, 2012
5.190
5.190
5.190
5.190
509
-0.46(-8.14%)
Jun 12, 2012
5.650
5.650
5.650
5.650
1,253
+0.04(+0.71%)
Jun 11, 2012
5.610
5.610
5.610
5.610
603
+0.01(+0.18%)
Jun 08, 2012
5.600
5.600
5.400
5.600
5,839
+0.15(+2.75%)
Jun 07, 2012
5.450
5.450
5.450
5.450
1,700
+0.08(+1.49%)
Jun 04, 2012
5.370
5.370
5.370
0
-0.06(-1.10%)
Jun 01, 2012
5.850
5.850
5.430
5.430
1,196
-0.72(-11.71%)
May 31, 2012
5.600
6.150
5.600
6.150
1,180
-0.10(-1.60%)
May 30, 2012
5.800
6.250
5.800
6.250
1,506
+0.76(+13.84%)
May 25, 2012
5.490
5.490
5.490
0
-0.49(-8.19%)
May 24, 2012
5.980
5.980
5.980
5.980
16,379
+0.07(+1.18%)
May 22, 2012
5.910
5.910
5.910
0
+0.26(+4.60%)
May 17, 2012
5.650
5.650
5.650
0
-0.11(-1.91%)
May 16, 2012
5.760
5.760
5.760
5.760
200
-0.14(-2.37%)
May 15, 2012
5.890
5.900
5.890
5.900
2,919
+0.15(+2.61%)
May 14, 2012
5.889
5.889
5.750
5.750
21,916
-0.55(-8.73%)
May 11, 2012
4.920
6.300
4.920
6.300
910
+0.25(+4.13%)
May 10, 2012
5.953
6.050
5.953
6.050
18,194
+0.36(+6.33%)
May 09, 2012
6.000
7.060
5.690
5.690
1,672
-0.49(-7.93%)
May 08, 2012
6.180
6.180
6.180
6.180
1,095
+0.13(+2.15%)
May 07, 2012
6.110
6.450
6.000
6.050
4,218
-0.30(-4.72%)
May 04, 2012
6.350
6.350
6.350
6.350
1,011
+0.35(+5.83%)
May 03, 2012
6.000
6.000
6.000
6.000
732
+0.00(+0.00%)
May 02, 2012
6.000
6.000
6.000
6.000
9,804
+0.20(+3.45%)
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
.