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
)
10.25
-0.29 (-2.75%)
Streaming Delayed Price
Updated: 3:12 PM EDT, May 20, 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 27, 2012
7.100
7.100
7.100
0
-0.07(-1.03%)
Apr 26, 2012
7.174
7.174
7.174
7.174
31,295
+0.16(+2.34%)
Apr 24, 2012
7.010
7.010
7.010
0
+0.42(+6.37%)
Apr 23, 2012
6.590
6.590
6.590
6.590
1,720
-0.41(-5.86%)
Apr 20, 2012
7.500
7.500
7.000
7.000
775
-0.49(-6.54%)
Apr 19, 2012
7.250
7.490
7.200
7.490
76,074
+0.15(+2.11%)
Apr 18, 2012
7.335
7.450
7.335
7.335
66,655
-0.61(-7.73%)
Apr 17, 2012
7.950
7.950
7.500
7.950
625
+0.56(+7.58%)
Apr 16, 2012
7.350
7.390
7.390
7.390
119
+0.04(+0.54%)
Apr 13, 2012
7.900
7.900
7.350
7.350
1,559
-0.65(-8.13%)
Apr 12, 2012
8.000
8.000
7.500
8.000
3,863
+0.50(+6.67%)
Apr 11, 2012
7.500
7.500
7.500
7.500
475
+0.30(+4.17%)
Apr 10, 2012
7.200
7.200
7.200
7.200
980
+0.00(+0.00%)
Apr 03, 2012
7.200
7.200
7.200
0
+0.60(+9.09%)
Mar 30, 2012
6.600
6.600
6.600
0
-1.35(-16.98%)
Mar 29, 2012
7.600
7.950
7.600
7.950
2,665
+0.61(+8.31%)
Mar 28, 2012
7.330
8.000
7.300
7.340
38,428
+0.34(+4.86%)
Mar 27, 2012
7.240
7.240
7.000
7.000
6,337
+0.00(+0.00%)
Mar 26, 2012
7.090
7.090
7.000
7.000
382
+0.00(+0.00%)
Mar 23, 2012
7.000
7.000
6.950
7.000
1,985
+0.05(+0.72%)
Mar 22, 2012
7.039
7.039
6.950
6.950
6,799
+0.23(+3.42%)
Mar 20, 2012
6.720
6.720
6.720
0
-0.18(-2.61%)
Mar 16, 2012
6.900
6.900
6.900
6.900
0
-0.05(-0.72%)
Mar 15, 2012
6.950
6.950
6.950
6.950
215
+0.04(+0.58%)
Mar 13, 2012
6.910
6.910
6.910
0
-0.19(-2.68%)
Mar 12, 2012
7.100
7.100
7.100
7.100
1,080
+0.30(+4.41%)
Mar 09, 2012
6.919
6.919
6.800
6.800
6,843
-0.01(-0.15%)
Mar 08, 2012
6.810
6.810
6.810
6.810
130
+0.26(+3.97%)
Mar 07, 2012
6.500
6.550
6.500
6.550
665
-0.20(-2.96%)
Mar 06, 2012
6.900
6.900
6.750
6.750
1,133
-0.15(-2.17%)
Mar 05, 2012
6.900
6.900
6.900
6.900
10,200
-0.05(-0.72%)
Mar 02, 2012
6.950
6.950
6.950
6.950
418
-0.35(-4.79%)
Mar 01, 2012
7.300
7.300
7.300
7.300
1,130
+0.37(+5.34%)
Feb 29, 2012
6.978
6.978
6.930
6.930
3,756
+0.23(+3.43%)
Feb 28, 2012
6.700
6.700
6.700
6.700
559
+0.12(+1.82%)
Feb 27, 2012
6.670
6.670
6.580
6.580
19,028
+0.08(+1.23%)
Feb 23, 2012
6.500
6.500
6.500
6.500
0
+0.00(+0.00%)
Feb 22, 2012
6.500
6.500
6.500
6.500
126
+0.20(+3.17%)
Feb 21, 2012
6.300
6.400
6.300
6.300
2,270
-0.40(-5.97%)
Feb 17, 2012
6.750
7.000
6.700
6.700
2,073
+0.10(+1.52%)
Feb 16, 2012
6.810
6.810
6.600
6.600
977
-0.35(-5.04%)
Feb 15, 2012
6.850
7.150
6.850
6.950
2,249
+0.05(+0.72%)
Feb 14, 2012
6.900
6.900
6.900
6.900
1,000
+0.03(+0.44%)
Feb 13, 2012
6.880
6.880
6.870
6.870
5,564
+0.17(+2.54%)
Feb 10, 2012
6.600
6.700
6.600
6.700
3,087
+0.35(+5.51%)
Feb 07, 2012
6.350
6.350
6.350
0
-0.20(-3.05%)
Feb 06, 2012
6.550
6.550
6.550
6.550
1,059
+0.05(+0.77%)
Feb 03, 2012
6.500
6.500
6.500
6.500
100
+0.05(+0.78%)
Feb 02, 2012
6.850
6.850
6.400
6.450
4,172
+0.05(+0.78%)
Feb 01, 2012
6.400
6.400
6.400
6.400
599
-0.02(-0.31%)
Jan 31, 2012
6.420
6.420
6.420
6.420
2,890
+0.13(+2.07%)
Jan 30, 2012
6.290
6.290
6.290
6.290
3,672
-0.46(-6.81%)
Jan 27, 2012
6.750
6.750
6.750
6.750
1,593
+0.40(+6.30%)
Jan 26, 2012
6.343
6.350
6.220
6.350
16,328
-0.45(-6.62%)
Jan 25, 2012
6.800
6.800
6.800
6.800
484
+0.45(+7.09%)
Jan 23, 2012
6.350
6.350
6.350
0
+0.60(+10.43%)
Jan 20, 2012
5.750
6.250
5.750
5.750
1,909
-0.05(-0.86%)
Jan 19, 2012
5.800
5.800
5.800
5.800
17,250
+0.07(+1.22%)
Jan 18, 2012
5.700
6.000
5.700
5.730
7,855
+0.23(+4.18%)
Jan 13, 2012
5.500
5.500
5.500
0
-0.40(-6.78%)
Jan 11, 2012
5.900
5.900
5.900
0
-0.25(-4.07%)
Jan 10, 2012
6.150
6.150
6.150
6.150
366
+0.40(+6.96%)
Jan 06, 2012
5.750
5.750
5.750
0
+0.05(+0.88%)
Jan 05, 2012
5.350
5.700
5.350
5.700
657
+0.29(+5.27%)
Jan 04, 2012
5.414
5.414
5.414
5.414
50,448
+0.14(+2.74%)
Dec 29, 2011
5.270
5.270
5.270
0
+0.02(+0.38%)
Dec 27, 2011
5.250
5.250
5.250
5.250
0
-0.10(-1.87%)
Dec 23, 2011
5.350
5.350
5.350
5.350
5,934
+0.01(+0.19%)
Dec 21, 2011
5.200
5.340
5.200
5.340
16,782
+0.34(+6.80%)
Dec 20, 2011
5.112
5.112
5.000
5.000
69,049
+0.00(+0.00%)
Dec 19, 2011
5.150
5.150
5.000
5.000
4,762
-0.25(-4.73%)
Dec 16, 2011
5.248
5.248
5.248
5.248
47,221
+0.25(+4.96%)
Dec 15, 2011
5.000
5.120
5.000
5.000
13,058
-0.25(-4.76%)
Dec 14, 2011
5.250
5.250
5.250
5.250
713
-0.05(-0.94%)
Dec 13, 2011
5.300
5.300
5.300
5.300
1,106
+0.05(+0.95%)
Dec 12, 2011
5.250
5.250
5.160
5.250
603
-0.15(-2.78%)
Dec 09, 2011
5.400
5.400
5.400
5.400
6,930
+0.00(+0.00%)
Dec 05, 2011
5.400
5.400
5.400
0
+0.04(+0.75%)
Dec 02, 2011
5.650
5.650
5.360
5.360
6,831
-0.29(-5.13%)
Dec 01, 2011
5.470
5.650
5.470
5.650
18,310
+0.45(+8.65%)
Nov 29, 2011
5.200
5.200
5.200
0
+0.20(+4.00%)
Nov 28, 2011
5.000
5.000
5.000
5.000
2,200
+0.02(+0.40%)
Nov 25, 2011
4.900
4.980
4.900
4.980
17,736
+0.13(+2.68%)
Nov 23, 2011
4.850
4.850
4.850
4.850
203
-0.05(-1.02%)
Nov 22, 2011
5.000
5.000
4.900
4.900
5,908
-0.15(-3.07%)
Nov 21, 2011
5.055
5.055
5.055
5.055
1,171
-0.04(-0.69%)
Nov 18, 2011
5.090
5.090
5.090
5.090
131
-0.26(-4.86%)
Nov 11, 2011
5.350
5.350
5.350
0
+0.35(+7.00%)
Nov 09, 2011
5.000
5.000
5.000
0
-0.44(-8.09%)
Nov 07, 2011
5.440
5.440
5.440
5.440
0
-0.06(-1.09%)
Nov 03, 2011
5.500
5.500
5.500
0
-0.13(-2.31%)
Nov 02, 2011
6.000
6.000
5.630
5.630
1,220
-0.22(-3.76%)
Nov 01, 2011
5.550
5.850
5.550
5.850
591
+0.45(+8.33%)
Oct 27, 2011
5.400
5.400
5.400
0
+0.01(+0.19%)
Oct 26, 2011
5.390
5.390
5.390
5.390
18,603
+0.04(+0.75%)
Oct 25, 2011
5.320
5.350
5.320
5.350
3,285
+0.50(+10.31%)
Oct 21, 2011
4.850
4.850
4.850
0
+0.22(+4.75%)
Oct 20, 2011
4.700
4.700
4.630
4.630
9,081
-0.37(-7.40%)
Oct 12, 2011
5.000
5.000
5.000
5.000
0
+0.25(+5.26%)
Oct 11, 2011
4.750
4.750
4.750
4.750
120
+0.35(+7.95%)
Oct 05, 2011
4.400
4.400
4.400
0
+0.00(+0.00%)
Oct 04, 2011
4.400
4.400
4.400
4.400
538,552
+0.15(+3.53%)
Oct 03, 2011
4.505
4.505
4.250
4.250
466,232
-0.60(-12.37%)
Sep 29, 2011
4.850
4.850
4.850
4.850
0
+0.35(+7.78%)
Sep 28, 2011
4.500
4.500
4.500
4.500
628
+0.16(+3.69%)
Sep 26, 2011
4.340
4.340
4.340
4.340
21,667
-0.19(-4.19%)
Sep 23, 2011
4.400
4.530
4.400
4.530
895
+0.08(+1.80%)
Sep 22, 2011
4.800
4.800
4.450
4.450
3,334
-0.15(-3.26%)
Sep 14, 2011
4.600
4.600
4.600
0
-0.15(-3.16%)
Sep 06, 2011
4.750
4.750
4.750
4.750
0
+0.25(+5.56%)
Aug 30, 2011
4.500
4.500
4.500
0
+0.00(+0.00%)
Aug 26, 2011
4.500
4.500
4.500
0
+0.23(+5.39%)
Aug 25, 2011
4.270
4.270
4.270
4.270
31,881
-0.13(-2.95%)
Aug 24, 2011
4.400
4.400
4.400
4.400
474
-0.10(-2.22%)
Aug 23, 2011
4.500
4.500
4.500
4.500
203
+0.00(+0.00%)
Aug 19, 2011
4.500
4.500
4.500
0
-0.35(-7.22%)
Aug 18, 2011
4.850
4.850
4.850
4.850
510
-0.45(-8.49%)
Aug 16, 2011
5.300
5.300
5.300
0
+0.10(+1.92%)
Aug 15, 2011
5.200
5.200
5.200
5.200
120
+0.20(+4.00%)
Aug 12, 2011
5.000
5.000
5.000
5.000
356
-0.03(-0.60%)
Aug 11, 2011
5.030
5.030
5.030
5.030
12,642
+0.32(+6.79%)
Aug 10, 2011
4.710
4.710
4.710
4.710
1,548
-0.01(-0.21%)
Aug 08, 2011
4.720
4.720
4.720
4.720
0
+0.02(+0.43%)
Aug 05, 2011
4.700
4.700
4.700
4.700
8,649
-0.90(-16.07%)
Aug 03, 2011
5.600
5.600
5.600
0
-0.18(-3.11%)
Aug 02, 2011
5.500
5.780
5.500
5.780
14,750
-0.28(-4.62%)
Aug 01, 2011
6.060
6.060
6.060
6.060
2,327
+0.51(+9.19%)
Jul 27, 2011
5.550
5.550
5.550
30,855
-0.64(-10.34%)
Jul 25, 2011
6.190
6.190
6.190
0
+0.04(+0.65%)
Jul 22, 2011
6.150
6.150
6.150
6.150
1,480
-0.09(-1.44%)
Jul 20, 2011
6.240
6.240
6.240
6.240
0
+0.44(+7.59%)
Jul 18, 2011
5.800
5.800
5.800
0
-0.65(-10.08%)
Jul 15, 2011
6.450
6.450
6.450
6.450
1,500
-0.05(-0.77%)
Jul 14, 2011
6.500
6.500
6.500
6.500
2,000
+0.25(+4.00%)
Jul 13, 2011
6.730
6.730
6.250
6.250
494
-0.30(-4.58%)
Jul 12, 2011
6.550
6.550
6.550
6.550
1,000
-0.70(-9.66%)
Jul 08, 2011
7.250
7.250
7.250
0
+0.50(+7.41%)
Jul 07, 2011
6.750
6.750
6.750
6.750
1,254
-0.30(-4.26%)
Jul 06, 2011
7.050
7.050
7.050
7.050
512
+0.40(+6.02%)
Jul 05, 2011
6.650
6.650
6.650
6.650
124
-0.07(-1.04%)
Jul 01, 2011
7.000
7.000
6.720
6.720
820
-0.23(-3.31%)
Jun 29, 2011
6.950
6.950
6.950
0
+0.35(+5.30%)
Jun 28, 2011
6.600
6.600
6.600
6.600
142
-0.05(-0.75%)
Jun 27, 2011
6.701
6.701
6.650
6.650
62,588
-0.05(-0.75%)
Jun 24, 2011
6.700
6.700
6.700
6.700
985
-0.05(-0.74%)
Jun 22, 2011
6.750
6.750
6.750
0
-0.10(-1.46%)
Jun 21, 2011
6.900
6.900
6.850
6.850
947
+0.05(+0.74%)
Jun 17, 2011
6.800
6.800
6.800
6.800
0
-0.05(-0.73%)
Jun 16, 2011
6.850
6.850
6.850
6.850
2,425
+0.35(+5.38%)
Jun 15, 2011
6.860
6.860
6.500
6.500
877
-0.50(-7.14%)
Jun 14, 2011
7.000
7.000
7.000
7.000
1,120
+0.14(+2.04%)
Jun 13, 2011
6.950
6.950
6.860
6.860
291
-0.34(-4.72%)
Jun 10, 2011
7.200
7.200
7.200
7.200
371
-0.05(-0.69%)
Jun 09, 2011
7.050
7.250
7.050
7.250
1,249
+0.38(+5.53%)
Jun 08, 2011
6.950
6.950
6.860
6.870
15,162
+0.17(+2.54%)
Jun 06, 2011
6.700
6.700
6.700
0
-0.70(-9.46%)
Jun 03, 2011
7.400
7.400
7.400
7.400
680
+0.26(+3.64%)
May 24, 2011
7.140
7.140
7.140
7.140
123
-0.01(-0.14%)
May 23, 2011
7.150
7.150
7.150
7.150
795
-0.10(-1.38%)
May 19, 2011
7.250
7.250
7.250
7.250
0
-0.30(-3.97%)
May 17, 2011
7.550
7.550
7.550
0
-0.15(-1.95%)
May 16, 2011
7.700
7.700
7.700
7.700
938
-0.20(-2.53%)
May 13, 2011
7.550
7.900
7.550
7.900
6,705
+0.15(+1.94%)
May 11, 2011
7.750
7.750
7.750
0
+0.15(+1.97%)
May 10, 2011
7.850
7.850
7.600
7.600
2,342
-0.25(-3.18%)
May 09, 2011
7.850
7.850
7.850
7.850
1,802
-0.08(-1.01%)
May 06, 2011
7.700
7.930
7.600
7.930
289,612
+0.43(+5.73%)
May 05, 2011
7.500
7.500
7.500
7.500
126
+0.10(+1.35%)
May 04, 2011
7.400
7.400
7.400
7.400
263
-0.07(-0.94%)
May 03, 2011
7.950
7.950
7.470
7.470
1,027
-0.28(-3.61%)
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
.