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 (%)
Apr 29, 2014
5.720
5.720
5.720
5.720
0
-0.04(-0.63%)
Apr 15, 2014
5.756
5.756
5.756
5.756
19,034
+0.22(+3.90%)
Apr 09, 2014
5.540
5.540
5.540
5.540
16
-0.06(-1.07%)
Apr 04, 2014
5.600
5.600
5.600
84
+0.12(+2.19%)
Apr 03, 2014
5.480
5.480
5.480
5.480
160
+0.00(+0.07%)
Apr 02, 2014
5.476
5.476
5.476
5.476
396
+0.03(+0.48%)
Mar 18, 2014
5.450
5.450
5.450
9
-0.03(-0.55%)
Mar 13, 2014
5.480
5.480
5.480
58
+0.12(+2.24%)
Mar 06, 2014
5.360
5.360
5.360
0
+0.07(+1.32%)
Mar 04, 2014
5.290
5.290
5.290
9
+0.03(+0.57%)
Mar 03, 2014
5.260
5.260
5.260
5.260
728
-0.09(-1.68%)
Feb 28, 2014
5.350
5.350
5.350
5.350
0
+0.04(+0.75%)
Feb 27, 2014
5.310
5.310
5.310
5.310
125
+0.01(+0.19%)
Feb 26, 2014
5.300
5.300
5.300
5.300
108
+0.05(+0.95%)
Feb 25, 2014
5.250
5.250
5.250
5.250
365
-0.05(-0.94%)
Feb 21, 2014
5.300
5.300
5.300
0
-0.01(-0.19%)
Feb 20, 2014
5.310
5.310
5.310
5.310
1,096
+0.00(+0.00%)
Feb 19, 2014
5.310
5.310
5.310
5.310
2,084
-0.14(-2.57%)
Feb 18, 2014
5.450
5.450
5.450
5.450
111
+0.14(+2.64%)
Feb 14, 2014
5.310
5.310
5.310
0
+0.11(+2.12%)
Feb 11, 2014
5.200
5.200
5.200
99
+0.00(+0.00%)
Feb 05, 2014
5.200
5.200
5.200
0
-0.30(-5.45%)
Feb 04, 2014
5.500
5.500
5.500
5.500
200
+0.00(+0.00%)
Feb 03, 2014
5.500
5.500
5.500
5.500
37,500
+0.10(+1.85%)
Jan 29, 2014
5.400
5.400
5.400
5.400
0
-0.06(-1.10%)
Jan 28, 2014
5.460
5.460
5.460
5.460
102
+0.00(+0.01%)
Jan 27, 2014
5.459
5.459
5.459
5.459
4,304
-0.04(-0.74%)
Jan 17, 2014
5.500
5.500
5.500
0
-0.27(-4.68%)
Jan 16, 2014
5.500
5.800
5.500
5.770
6,492
+0.47(+8.87%)
Jan 15, 2014
5.300
5.300
5.300
5.300
824
+0.26(+5.16%)
Jan 09, 2014
5.040
5.040
5.040
0
-0.06(-1.18%)
Jan 07, 2014
5.100
5.100
5.100
60
+0.00(+0.00%)
Dec 31, 2013
5.100
5.100
5.100
18
-0.19(-3.59%)
Dec 27, 2013
5.290
5.290
5.290
6
+0.27(+5.38%)
Dec 26, 2013
5.020
5.020
5.020
5.020
163
-0.33(-6.17%)
Dec 20, 2013
5.350
5.350
5.350
0
+0.00(+0.00%)
Dec 19, 2013
5.080
5.450
5.080
5.350
125,800
+0.35(+7.00%)
Dec 17, 2013
5.000
5.000
5.000
0
+0.00(+0.00%)
Dec 16, 2013
5.000
5.000
5.000
5.000
149
+0.00(+0.00%)
Dec 11, 2013
5.000
5.000
5.000
0
-0.18(-3.47%)
Dec 10, 2013
5.180
5.180
5.180
5.180
449
+0.13(+2.57%)
Dec 09, 2013
5.050
5.050
5.050
5.050
190
-0.14(-2.70%)
Dec 06, 2013
5.190
5.190
5.190
5.190
1,331
+0.07(+1.37%)
Dec 05, 2013
5.120
5.120
5.120
5.120
884
-0.11(-2.10%)
Dec 04, 2013
5.230
5.230
5.230
5.230
11,970
-0.17(-3.15%)
Dec 02, 2013
5.400
5.400
5.400
5.400
0
+0.26(+5.06%)
Nov 26, 2013
5.140
5.140
5.140
0
-0.07(-1.34%)
Nov 25, 2013
5.000
5.210
5.000
5.210
1,529
+0.38(+7.87%)
Nov 22, 2013
4.830
4.830
4.830
4.830
137
-0.10(-2.03%)
Nov 19, 2013
4.930
4.930
4.930
0
-0.07(-1.40%)
Nov 18, 2013
5.000
5.000
5.000
5.000
110
+0.20(+4.17%)
Nov 14, 2013
4.800
4.800
4.800
0
+0.00(+0.00%)
Nov 13, 2013
4.950
4.950
4.800
4.800
294
-0.01(-0.21%)
Nov 12, 2013
4.810
4.810
4.810
4.810
268
-0.12(-2.35%)
Nov 08, 2013
4.926
4.926
4.926
0
+0.02(+0.33%)
Nov 07, 2013
4.910
4.910
4.910
4.910
1,100
+0.00(+0.00%)
Nov 05, 2013
4.910
4.910
4.910
0
+0.03(+0.61%)
Oct 23, 2013
4.880
4.880
4.880
0
-0.16(-3.25%)
Oct 22, 2013
5.044
5.044
5.044
5.044
237
+0.09(+1.90%)
Oct 18, 2013
4.950
4.950
4.950
0
+0.00(+0.00%)
Oct 14, 2013
4.950
4.950
4.950
0
+0.00(+0.00%)
Oct 09, 2013
4.950
4.950
4.950
0
+0.00(+0.00%)
Oct 03, 2013
4.950
4.950
4.950
0
-0.02(-0.40%)
Sep 30, 2013
4.970
4.970
4.970
0
-0.01(-0.20%)
Sep 26, 2013
4.980
4.980
4.980
4.980
0
-0.17(-3.30%)
Sep 20, 2013
5.150
5.150
5.150
5.150
0
+0.10(+1.98%)
Sep 13, 2013
5.050
5.050
5.050
0
+0.20(+4.12%)
Sep 09, 2013
4.850
4.850
4.850
0
-0.03(-0.69%)
Sep 06, 2013
5.000
5.000
4.884
4.884
20,063
-0.12(-2.33%)
Sep 05, 2013
5.000
5.000
5.000
5.000
232
-0.23(-4.40%)
Sep 03, 2013
5.230
5.230
5.230
0
+0.09(+1.75%)
Aug 26, 2013
5.140
5.140
5.140
0
-0.09(-1.72%)
Aug 22, 2013
5.230
5.230
5.230
0
-0.07(-1.32%)
Aug 19, 2013
5.300
5.300
5.300
0
+0.29(+5.79%)
Aug 16, 2013
5.010
5.010
5.010
5.010
233
-0.04(-0.79%)
Aug 15, 2013
5.050
5.050
5.050
5.050
122
-0.01(-0.20%)
Aug 14, 2013
5.150
5.200
5.060
5.060
93,778
+0.15(+3.05%)
Aug 12, 2013
4.910
4.910
4.910
0
-0.17(-3.35%)
Aug 08, 2013
5.080
5.080
5.080
231
-0.02(-0.39%)
Aug 06, 2013
5.100
5.100
5.100
0
+0.20(+4.08%)
Aug 02, 2013
4.900
4.900
4.900
0
-0.24(-4.76%)
Jul 30, 2013
5.145
5.145
5.145
0
+0.21(+4.36%)
Jul 29, 2013
5.105
5.105
4.930
4.930
760,100
-0.15(-2.95%)
Jul 26, 2013
5.120
5.360
5.080
5.080
69,659
-0.21(-3.97%)
Jul 25, 2013
5.290
5.290
5.290
5.290
60,091
-0.16(-2.94%)
Jul 24, 2013
5.410
5.450
5.410
5.450
2,384
+0.00(+0.00%)
Jul 23, 2013
5.360
5.450
5.360
5.450
1,790
+0.17(+3.22%)
Jul 22, 2013
5.250
5.280
5.250
5.280
692
+0.18(+3.53%)
Jul 17, 2013
5.100
5.100
5.100
0
-0.30(-5.56%)
Jul 15, 2013
5.400
5.400
5.400
5.400
0
+0.40(+8.00%)
Jul 12, 2013
5.242
5.242
5.000
5.000
40,856
+0.04(+0.81%)
Jul 10, 2013
4.960
4.960
4.960
0
+0.14(+2.90%)
Jul 08, 2013
4.820
4.820
4.820
4.820
3,073
-0.03(-0.62%)
Jul 05, 2013
4.850
4.850
4.850
4.850
280
+0.21(+4.53%)
Jul 03, 2013
4.630
4.640
4.630
4.640
536
-0.01(-0.22%)
Jul 02, 2013
4.650
4.650
4.650
4.650
239
-0.13(-2.72%)
Jul 01, 2013
4.780
4.780
4.780
4.780
3,861
-0.14(-2.85%)
Jun 28, 2013
4.660
4.920
4.660
4.920
532
+0.24(+5.13%)
Jun 27, 2013
4.680
4.680
4.680
4.680
2,330
+0.00(+0.00%)
Jun 26, 2013
4.690
4.690
4.680
4.680
3,144
+0.18(+4.00%)
Jun 25, 2013
4.500
4.500
4.500
4.500
125
+0.00(+0.00%)
Jun 24, 2013
4.510
4.510
4.500
4.500
8,610
-0.01(-0.22%)
Jun 21, 2013
4.510
4.510
4.510
4.510
358
+0.00(+0.00%)
Jun 20, 2013
4.540
4.540
4.510
4.510
141
-0.03(-0.66%)
Jun 19, 2013
4.540
4.540
4.540
4.540
522
-0.03(-0.66%)
Jun 18, 2013
4.570
4.570
4.570
4.570
520
-0.59(-11.43%)
Jun 12, 2013
5.160
5.160
5.160
0
+0.34(+7.05%)
Jun 06, 2013
4.820
4.820
4.820
4.820
0
-0.38(-7.31%)
Jun 05, 2013
4.940
5.200
4.940
5.200
388
+0.29(+5.91%)
Jun 04, 2013
4.890
4.910
4.890
4.910
492
+0.10(+2.08%)
Jun 03, 2013
4.810
4.810
4.810
4.810
453
-0.04(-0.82%)
May 31, 2013
4.930
4.930
4.850
4.850
521
+0.00(+0.00%)
May 30, 2013
4.900
4.900
4.850
4.850
200
-0.45(-8.49%)
May 29, 2013
5.300
5.300
5.300
5.300
2,860
+0.45(+9.28%)
May 28, 2013
4.850
4.850
4.850
4.850
7,500
-0.21(-4.09%)
May 24, 2013
5.092
5.092
5.057
5.057
14,328
+0.22(+4.48%)
May 23, 2013
4.840
4.840
4.840
4.840
880
-0.15(-3.01%)
May 22, 2013
4.990
4.990
4.990
4.990
2,085
-0.01(-0.28%)
May 21, 2013
5.004
5.004
5.004
5.004
182
-0.21(-3.95%)
May 17, 2013
5.210
5.210
5.210
0
+0.11(+2.16%)
May 16, 2013
5.100
5.100
5.100
5.100
19,321
+0.20(+4.08%)
May 14, 2013
4.900
4.900
4.900
0
-0.29(-5.51%)
May 13, 2013
5.186
5.186
5.186
5.186
370
+0.04(+0.70%)
May 10, 2013
5.150
5.150
5.150
5.150
262
-0.03(-0.58%)
May 08, 2013
5.180
5.180
5.180
0
-0.10(-1.89%)
May 07, 2013
5.280
5.280
5.280
5.280
500
+0.13(+2.52%)
May 06, 2013
5.150
5.150
5.150
5.150
228
-0.03(-0.58%)
May 03, 2013
5.180
5.180
5.180
5.180
46,000
-0.10(-1.89%)
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
.