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
)
10.54
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 17, 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 26, 2018
5.520
5.520
5.520
95
-0.08(-1.43%)
Apr 24, 2018
5.600
5.600
5.600
0
-0.01(-0.18%)
Apr 20, 2018
5.610
5.610
5.610
0
-0.09(-1.58%)
Apr 19, 2018
5.700
5.700
5.700
5.700
156
-0.24(-4.04%)
Apr 18, 2018
5.940
5.940
5.940
5.940
80,590
+0.17(+2.95%)
Apr 17, 2018
5.770
5.770
5.770
5.770
100
-0.22(-3.67%)
Apr 16, 2018
5.990
5.990
5.990
5.990
800
-0.08(-1.32%)
Apr 06, 2018
6.070
6.070
6.070
50
+0.22(+3.76%)
Apr 05, 2018
5.850
5.850
5.850
5.850
283
-0.15(-2.50%)
Apr 04, 2018
6.000
6.000
6.000
6.000
130
+0.00(+0.00%)
Apr 03, 2018
6.000
6.000
6.000
6.000
323
-0.06(-0.99%)
Apr 02, 2018
6.060
6.060
6.060
6.060
200
-0.08(-1.30%)
Mar 29, 2018
6.140
6.140
6.140
0
-0.13(-2.07%)
Mar 23, 2018
6.270
6.270
6.270
0
+0.15(+2.45%)
Mar 20, 2018
6.120
6.120
6.120
0
-0.21(-3.32%)
Mar 19, 2018
6.346
6.346
6.330
6.330
2,607
-0.32(-4.81%)
Mar 16, 2018
6.650
6.650
6.650
6.650
831
+0.07(+1.06%)
Mar 14, 2018
6.580
6.580
6.580
0
-0.12(-1.79%)
Mar 12, 2018
6.700
6.700
6.700
0
+0.30(+4.69%)
Mar 09, 2018
6.400
6.400
6.400
6.400
260
+0.18(+2.89%)
Mar 08, 2018
6.150
6.220
6.150
6.220
842
+0.04(+0.65%)
Mar 07, 2018
6.180
6.180
6.180
6.180
1,000
+0.04(+0.65%)
Mar 06, 2018
6.150
6.150
6.140
6.140
748
+0.29(+4.96%)
Feb 28, 2018
5.850
5.850
5.850
83
-0.38(-6.10%)
Feb 26, 2018
6.230
6.230
6.230
0
+0.04(+0.65%)
Feb 23, 2018
6.170
6.190
6.010
6.190
1,269
+0.09(+1.48%)
Feb 21, 2018
6.100
6.100
6.100
0
-0.18(-2.87%)
Feb 20, 2018
6.280
6.280
6.280
6.280
1,132
-0.09(-1.36%)
Feb 16, 2018
6.366
6.366
6.366
0
+0.02(+0.26%)
Feb 15, 2018
6.350
6.350
6.350
6.350
515
+0.11(+1.76%)
Feb 14, 2018
6.210
6.240
6.210
6.240
1,300
+0.16(+2.63%)
Feb 09, 2018
6.080
6.080
6.080
69
-0.12(-1.94%)
Feb 07, 2018
6.200
6.200
6.200
1,762
+0.00(+0.00%)
Feb 06, 2018
6.200
6.200
6.200
6.200
2,052
+0.03(+0.50%)
Feb 05, 2018
6.169
6.169
6.169
6.169
550
-0.11(-1.77%)
Feb 02, 2018
6.280
6.280
6.280
6.280
500
-0.12(-1.88%)
Jan 30, 2018
6.400
6.400
6.400
0
-0.09(-1.35%)
Jan 29, 2018
6.450
6.488
6.450
6.488
670
+0.04(+0.58%)
Jan 26, 2018
6.450
6.450
6.450
6.450
225
+0.05(+0.78%)
Jan 25, 2018
6.510
6.510
6.400
6.400
1,527
-0.14(-2.19%)
Jan 24, 2018
6.543
6.543
6.543
6.543
129,840
+0.03(+0.51%)
Jan 23, 2018
6.470
6.622
6.470
6.510
1,798
+0.04(+0.62%)
Jan 22, 2018
6.630
6.630
6.470
6.470
711
-0.18(-2.66%)
Jan 19, 2018
6.649
6.649
6.647
6.647
11,326
+0.14(+2.10%)
Jan 18, 2018
6.490
6.510
6.420
6.510
1,637
+0.09(+1.40%)
Jan 17, 2018
6.418
6.420
6.418
6.420
479
+0.16(+2.57%)
Jan 16, 2018
6.170
6.259
6.170
6.259
1,300
+0.08(+1.28%)
Jan 11, 2018
6.180
6.180
6.180
0
-0.05(-0.80%)
Jan 10, 2018
6.230
6.230
6.230
6.230
1,143
+0.22(+3.70%)
Jan 08, 2018
6.008
6.008
6.008
41
-0.15(-2.44%)
Jan 05, 2018
6.131
6.250
6.131
6.158
1,675
-0.07(-1.15%)
Jan 04, 2018
6.147
6.229
6.147
6.229
40,356
-0.19(-2.97%)
Jan 03, 2018
6.390
6.420
6.390
6.420
1,147
+0.22(+3.55%)
Dec 29, 2017
6.200
6.200
6.200
0
+0.19(+3.16%)
Dec 26, 2017
6.010
6.010
6.010
0
-0.15(-2.44%)
Dec 20, 2017
6.160
6.160
6.160
38
-0.14(-2.22%)
Dec 18, 2017
6.300
6.300
6.300
0
+0.12(+1.86%)
Dec 15, 2017
6.185
6.185
6.185
6.185
240
+0.10(+1.72%)
Dec 13, 2017
6.080
6.080
6.080
0
+0.06(+1.00%)
Dec 12, 2017
6.020
6.020
6.020
6.020
500
-0.23(-3.68%)
Dec 11, 2017
6.200
6.250
6.200
6.250
2,045
+0.00(+0.00%)
Dec 08, 2017
6.250
6.250
6.250
6.250
1,500
-0.06(-0.95%)
Dec 06, 2017
6.310
6.310
6.310
0
+0.11(+1.77%)
Dec 05, 2017
6.430
6.430
6.100
6.200
7,967
-0.35(-5.42%)
Dec 04, 2017
6.713
6.713
6.555
6.555
220
-0.31(-4.45%)
Dec 01, 2017
6.860
6.860
6.860
6.860
1,024
+0.06(+0.88%)
Nov 30, 2017
6.920
6.920
6.800
6.800
1,150
-0.23(-3.27%)
Nov 29, 2017
6.990
7.080
6.800
7.030
4,900
+0.11(+1.59%)
Nov 28, 2017
6.850
6.920
6.850
6.920
1,540
+0.26(+3.90%)
Nov 27, 2017
6.710
6.710
6.660
6.660
38,382
-0.09(-1.33%)
Nov 22, 2017
6.750
6.750
6.750
0
-0.13(-1.89%)
Nov 21, 2017
6.945
6.945
6.880
6.880
800
-0.19(-2.69%)
Nov 20, 2017
7.200
7.200
6.990
7.070
2,655
-0.07(-1.05%)
Nov 17, 2017
6.980
7.145
6.980
7.145
640
+0.28(+4.15%)
Nov 15, 2017
6.860
6.860
6.860
3
-0.08(-1.19%)
Nov 14, 2017
7.100
7.100
6.942
6.942
2,240
-0.16(-2.22%)
Nov 13, 2017
7.009
7.100
7.009
7.100
1,335
+0.05(+0.71%)
Nov 10, 2017
7.050
7.050
7.050
7.050
400
-0.32(-4.34%)
Nov 09, 2017
7.070
7.370
7.070
7.370
1,587
-0.07(-0.94%)
Nov 08, 2017
7.460
7.460
7.440
7.440
2,331
-0.32(-4.12%)
Nov 03, 2017
7.760
7.760
7.760
0
+0.24(+3.19%)
Nov 02, 2017
7.400
7.520
7.400
7.520
3,372
+0.07(+0.94%)
Oct 30, 2017
7.450
7.450
7.450
28
+0.05(+0.68%)
Oct 24, 2017
7.400
7.400
7.400
0
+0.10(+1.37%)
Oct 23, 2017
7.330
7.350
7.300
7.300
3,438
-0.16(-2.14%)
Oct 20, 2017
7.490
7.500
7.440
7.460
2,489
+0.18(+2.47%)
Oct 19, 2017
7.250
7.310
7.250
7.280
2,000
-0.21(-2.80%)
Oct 18, 2017
7.300
7.490
7.300
7.490
807
+0.41(+5.82%)
Oct 13, 2017
7.078
7.078
7.078
0
-0.16(-2.24%)
Oct 12, 2017
7.073
7.240
7.073
7.240
181,850
+0.12(+1.69%)
Oct 11, 2017
7.000
7.200
7.000
7.120
878
+0.04(+0.52%)
Oct 10, 2017
7.083
7.083
7.083
7.083
236
-0.05(-0.66%)
Oct 09, 2017
7.135
7.135
7.130
7.130
450
-0.01(-0.11%)
Oct 02, 2017
7.138
7.138
7.138
0
+0.01(+0.11%)
Sep 29, 2017
7.123
7.130
7.123
7.130
9,065
+0.05(+0.72%)
Sep 28, 2017
7.100
7.100
7.079
7.079
373
+0.06(+0.91%)
Sep 26, 2017
7.016
7.016
7.016
15
+0.08(+1.18%)
Sep 25, 2017
7.140
7.220
6.920
6.934
3,754
-0.62(-8.17%)
Sep 19, 2017
7.550
7.550
7.550
0
-0.24(-3.08%)
Sep 14, 2017
7.790
7.790
7.790
1
-0.03(-0.40%)
Sep 13, 2017
7.821
7.821
7.821
7.821
300
+0.05(+0.59%)
Sep 12, 2017
7.950
7.950
7.775
7.775
600
-0.24(-3.05%)
Sep 11, 2017
8.004
8.020
8.004
8.020
2,600
+0.19(+2.43%)
Sep 06, 2017
7.830
7.830
7.830
0
-0.06(-0.76%)
Sep 05, 2017
7.890
7.890
7.890
7.890
100
-0.06(-0.75%)
Sep 01, 2017
7.930
7.940
7.930
7.950
4,349
+0.09(+1.15%)
Aug 29, 2017
7.860
7.860
7.860
0
+0.33(+4.38%)
Aug 25, 2017
7.530
7.530
7.530
0
-0.07(-0.95%)
Aug 24, 2017
7.603
7.603
7.603
7.603
100
-0.04(-0.57%)
Aug 23, 2017
7.646
7.646
7.646
7.646
258
+0.05(+0.61%)
Aug 21, 2017
7.600
7.600
7.600
51
-0.07(-0.86%)
Aug 18, 2017
7.687
7.687
7.666
7.666
3,300
-0.12(-1.59%)
Aug 17, 2017
7.862
7.862
7.700
7.790
2,185
-0.09(-1.14%)
Aug 16, 2017
7.880
7.880
7.880
7.880
320
+0.03(+0.38%)
Aug 15, 2017
7.820
7.850
7.820
7.850
511
+0.13(+1.68%)
Aug 14, 2017
7.630
7.740
7.630
7.720
1,452
+0.09(+1.12%)
Aug 11, 2017
7.738
7.738
7.635
7.635
464
-0.22(-2.74%)
Aug 10, 2017
7.846
7.850
7.846
7.850
395
+0.03(+0.38%)
Aug 09, 2017
8.000
8.000
7.750
7.820
2,850
-0.33(-4.10%)
Aug 08, 2017
8.123
8.180
8.100
8.154
5,750
-0.02(-0.19%)
Aug 07, 2017
8.150
8.174
8.110
8.169
5,059
+0.09(+1.11%)
Aug 03, 2017
8.080
8.080
8.080
70
+0.12(+1.54%)
Aug 02, 2017
8.020
8.020
7.890
7.958
2,713
+0.06(+0.73%)
Aug 01, 2017
7.900
7.900
7.900
7.900
178
+0.00(+0.00%)
Jul 31, 2017
7.890
7.900
7.870
7.900
6,045
+0.13(+1.67%)
Jul 28, 2017
7.880
7.880
7.700
7.770
7,417
-0.01(-0.15%)
Jul 27, 2017
7.800
7.800
7.782
7.782
10,455
+0.08(+1.06%)
Jul 26, 2017
7.720
7.720
7.660
7.700
2,180
-0.02(-0.26%)
Jul 25, 2017
7.790
7.790
7.690
7.720
4,116
-0.07(-0.90%)
Jul 24, 2017
7.690
7.790
7.690
7.790
721
+0.21(+2.73%)
Jul 21, 2017
7.700
7.700
7.583
7.583
1,842
-0.07(-0.87%)
Jul 20, 2017
7.632
7.650
7.632
7.650
2,985
-0.10(-1.29%)
Jul 19, 2017
7.737
7.750
7.737
7.750
1,556
-0.03(-0.39%)
Jul 18, 2017
7.900
7.900
7.780
7.780
3,504
-0.01(-0.14%)
Jul 17, 2017
7.760
7.830
7.760
7.791
1,700
-0.08(-1.01%)
Jul 13, 2017
7.870
7.870
7.870
0
+0.34(+4.52%)
Jul 06, 2017
7.530
7.530
7.530
0
-0.14(-1.83%)
Jul 05, 2017
7.750
7.750
7.670
7.670
10,500
+0.00(+0.00%)
Jul 03, 2017
7.670
7.670
7.670
7.670
105
-0.08(-1.03%)
Jun 30, 2017
7.750
7.750
7.750
7.750
228
-0.02(-0.26%)
Jun 29, 2017
7.770
7.770
7.770
7.770
45,860
+0.02(+0.26%)
Jun 28, 2017
7.773
7.773
7.750
7.750
555
+0.11(+1.44%)
Jun 22, 2017
7.640
7.640
7.640
3
+0.00(+0.00%)
Jun 20, 2017
7.640
7.640
7.640
0
+0.34(+4.66%)
Jun 19, 2017
7.298
7.300
7.295
7.300
2,030
+0.08(+1.11%)
Jun 16, 2017
7.220
7.220
7.220
7.220
280
+0.25(+3.59%)
Jun 15, 2017
6.880
6.970
6.880
6.970
3,385
+0.27(+4.03%)
Jun 14, 2017
6.700
6.700
6.700
6.700
10,071
-0.41(-5.77%)
Jun 13, 2017
7.110
7.110
7.110
7.110
107
+0.20(+2.87%)
Jun 12, 2017
6.912
6.912
6.912
6.912
1,078
-0.07(-1.04%)
Jun 01, 2017
6.984
6.984
6.984
0
+0.17(+2.49%)
May 25, 2017
6.814
6.814
6.814
0
-0.19(-2.65%)
May 19, 2017
7.000
7.000
7.000
0
+0.22(+3.24%)
May 18, 2017
7.050
7.050
6.780
6.780
3,556
-0.27(-3.83%)
May 15, 2017
7.050
7.050
7.050
0
+0.28(+4.14%)
May 08, 2017
6.770
6.770
6.770
0
-0.03(-0.40%)
May 05, 2017
6.798
6.798
6.798
6.798
326
-0.23(-3.31%)
May 04, 2017
7.030
7.030
7.030
7.030
250
+0.41(+6.19%)
May 03, 2017
6.730
6.900
6.620
6.620
3,111
-0.34(-4.89%)
May 02, 2017
6.816
6.960
6.816
6.960
1,150
+0.16(+2.40%)
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
.