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
)
10.40
-0.12 (-1.14%)
Streaming Delayed Price
Updated: 3:21 PM EDT, May 9, 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 30, 2020
5.110
5.200
5.110
5.170
86,065
+0.06(+1.17%)
Apr 29, 2020
5.150
5.170
5.100
5.110
97,137
+0.08(+1.59%)
Apr 28, 2020
5.090
5.090
4.970
5.030
87,353
+0.01(+0.20%)
Apr 27, 2020
5.070
5.070
4.950
5.020
88,164
+0.02(+0.40%)
Apr 24, 2020
4.950
5.120
4.950
5.000
85,000
-0.04(-0.79%)
Apr 23, 2020
5.030
5.070
4.965
5.040
78,293
+0.01(+0.20%)
Apr 22, 2020
4.970
5.050
4.810
5.030
88,760
+0.12(+2.44%)
Apr 21, 2020
4.970
4.990
4.900
4.910
110,560
-0.21(-4.10%)
Apr 20, 2020
5.065
5.160
5.065
5.120
127,765
+0.03(+0.59%)
Apr 17, 2020
5.000
5.150
5.000
5.090
126,700
+0.09(+1.80%)
Apr 16, 2020
5.000
5.020
4.900
5.000
106,904
+0.09(+1.94%)
Apr 15, 2020
4.940
5.000
4.900
4.905
68,530
-0.08(-1.60%)
Apr 14, 2020
5.000
5.050
4.950
4.985
87,457
+0.00(+0.10%)
Apr 13, 2020
4.710
5.000
4.710
4.980
109,580
-0.01(-0.20%)
Apr 09, 2020
5.000
5.050
4.886
4.990
137,400
+0.01(+0.20%)
Apr 08, 2020
5.000
5.000
4.890
4.980
209,685
+0.20(+4.18%)
Apr 07, 2020
4.810
4.830
4.670
4.780
117,083
+0.03(+0.63%)
Apr 06, 2020
4.690
4.750
4.530
4.750
99,512
+0.18(+3.94%)
Apr 03, 2020
4.575
4.660
4.550
4.570
106,000
-0.08(-1.72%)
Apr 02, 2020
4.550
4.650
4.520
4.650
129,453
+0.08(+1.75%)
Apr 01, 2020
4.625
4.660
4.550
4.570
92,317
-0.04(-0.87%)
Mar 31, 2020
4.650
4.670
4.560
4.610
84,724
-0.06(-1.28%)
Mar 30, 2020
4.510
4.730
4.500
4.670
126,193
+0.07(+1.52%)
Mar 27, 2020
4.595
4.670
4.500
4.600
121,200
-0.19(-3.97%)
Mar 26, 2020
4.620
4.850
4.570
4.790
98,863
+0.17(+3.68%)
Mar 25, 2020
4.780
4.810
4.620
4.620
148,586
-0.07(-1.55%)
Mar 24, 2020
4.575
4.700
4.530
4.692
166,995
+0.26(+5.93%)
Mar 23, 2020
4.550
4.600
4.250
4.430
159,996
-0.07(-1.56%)
Mar 20, 2020
4.550
4.650
4.450
4.500
213,200
+0.10(+2.27%)
Mar 19, 2020
4.390
4.500
4.320
4.400
151,280
+0.01(+0.20%)
Mar 18, 2020
4.540
4.580
4.200
4.391
253,896
-0.23(-4.95%)
Mar 17, 2020
4.395
4.640
4.390
4.620
167,054
+0.32(+7.44%)
Mar 16, 2020
4.710
4.710
3.870
4.300
249,988
-0.67(-13.48%)
Mar 13, 2020
4.920
5.020
4.650
4.970
265,500
+0.41(+8.99%)
Mar 12, 2020
4.620
4.890
4.530
4.560
360,617
-0.50(-9.88%)
Mar 11, 2020
5.175
5.200
5.060
5.060
96,014
-0.14(-2.69%)
Mar 10, 2020
5.200
5.270
5.180
5.200
200,827
+0.04(+0.78%)
Mar 09, 2020
5.020
5.200
4.950
5.160
206,821
-0.12(-2.27%)
Mar 06, 2020
5.355
5.380
5.230
5.280
100,200
-0.16(-2.94%)
Mar 05, 2020
5.420
5.560
5.400
5.440
198,987
-0.11(-1.98%)
Mar 04, 2020
5.400
5.550
5.400
5.550
117,248
+0.19(+3.54%)
Mar 03, 2020
5.410
5.470
5.290
5.360
178,250
-0.01(-0.18%)
Mar 02, 2020
5.150
5.370
5.150
5.370
256,555
+0.37(+7.40%)
Feb 28, 2020
4.990
5.110
4.870
5.000
517,900
-0.17(-3.29%)
Feb 27, 2020
5.230
5.300
5.150
5.170
281,615
-0.13(-2.45%)
Feb 26, 2020
5.330
5.400
5.260
5.300
231,027
-0.03(-0.56%)
Feb 25, 2020
5.400
5.470
5.320
5.330
153,924
+0.06(+1.14%)
Feb 24, 2020
5.240
5.390
5.180
5.270
311,209
-0.18(-3.30%)
Feb 21, 2020
5.515
5.530
5.420
5.450
156,200
-0.10(-1.80%)
Feb 20, 2020
5.600
5.610
5.500
5.550
231,094
-0.14(-2.46%)
Feb 19, 2020
5.700
5.740
5.590
5.690
243,598
+0.14(+2.52%)
Feb 18, 2020
5.620
5.650
5.540
5.550
270,762
-0.18(-3.14%)
Feb 14, 2020
5.775
5.830
5.710
5.730
216,300
-0.04(-0.69%)
Feb 13, 2020
5.790
5.860
5.760
5.770
511,187
-0.11(-1.87%)
Feb 12, 2020
5.730
5.920
5.730
5.880
364,580
+0.31(+5.66%)
Feb 11, 2020
5.520
5.600
5.520
5.565
177,123
+0.12(+2.11%)
Feb 10, 2020
5.470
5.510
5.415
5.450
149,234
-0.07(-1.27%)
Feb 07, 2020
5.630
5.630
5.500
5.520
120,600
-0.14(-2.47%)
Feb 06, 2020
5.595
5.660
5.550
5.660
104,332
+0.12(+2.17%)
Feb 05, 2020
5.580
5.650
5.500
5.540
152,813
-0.04(-0.72%)
Feb 04, 2020
5.500
5.600
5.470
5.580
133,392
+0.09(+1.59%)
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
.