Financial News

Hon Hai Precision Industry Ltd (OP: HNHPF )

12.47 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 12.29 12.47 12.05 12.47 40,105 +0.01(+0.04%)
Oct 11, 2024 12.48 12.50 12.42 12.46 18,394 +0.03(+0.20%)
Oct 10, 2024 12.41 12.50 12.30 12.44 31,486 -0.05(-0.40%)
Oct 09, 2024 12.25 12.52 12.20 12.49 173,215 +0.24(+1.96%)
Oct 08, 2024 12.25 12.34 12.05 12.25 58,622 +0.07(+0.57%)
Oct 07, 2024 11.63 12.24 11.63 12.18 278,763 +0.36(+3.05%)
Oct 04, 2024 11.65 11.85 11.65 11.82 21,895 +0.33(+2.89%)
Oct 03, 2024 11.46 11.59 11.40 11.49 9,570 -0.04(-0.37%)
Oct 02, 2024 11.57 11.58 11.32 11.53 30,301 +0.09(+0.75%)
Oct 01, 2024 11.65 11.91 11.25 11.44 57,048 -0.19(-1.67%)
Sep 30, 2024 11.82 11.91 11.53 11.64 24,441 -0.28(-2.38%)
Sep 27, 2024 11.82 12.17 11.82 11.92 27,244 -0.13(-1.05%)
Sep 26, 2024 12.00 12.21 11.83 12.05 43,689 +0.15(+1.26%)
Sep 25, 2024 11.55 11.98 11.55 11.90 33,620 +0.24(+2.06%)
Sep 24, 2024 11.00 11.68 11.00 11.66 44,974 +0.57(+5.11%)
Sep 23, 2024 11.20 11.25 11.00 11.09 23,067 +0.05(+0.48%)
Sep 20, 2024 11.08 11.20 11.04 11.04 24,947 -0.13(-1.16%)
Sep 19, 2024 10.50 11.21 10.50 11.17 38,616 +0.26(+2.38%)
Sep 18, 2024 11.08 11.08 10.84 10.91 29,684 -0.26(-2.35%)
Sep 17, 2024 11.68 11.68 10.90 11.17 13,737 -0.00(-0.03%)
Sep 16, 2024 10.67 11.25 10.67 11.18 19,045 +0.24(+2.19%)
Sep 13, 2024 10.50 11.03 10.50 10.94 18,342 +0.06(+0.51%)
Sep 12, 2024 10.60 11.13 10.60 10.88 20,405 +0.09(+0.83%)
Sep 11, 2024 10.27 10.84 10.27 10.79 15,853 +0.35(+3.35%)
Sep 10, 2024 10.19 10.51 10.19 10.44 21,452 -0.26(-2.43%)
Sep 09, 2024 10.50 11.08 10.39 10.70 58,633 +0.14(+1.33%)
Sep 06, 2024 10.95 11.08 10.51 10.56 37,681 -0.37(-3.39%)
Sep 05, 2024 10.87 11.01 10.87 10.93 29,780 -0.22(-1.97%)
Sep 04, 2024 10.92 11.29 10.92 11.15 21,455 +0.14(+1.26%)
Sep 03, 2024 11.30 11.61 11.01 11.01 109,813 -0.44(-3.83%)
Aug 30, 2024 11.52 11.75 11.40 11.45 47,951 -0.05(-0.43%)
Aug 29, 2024 11.35 11.68 11.35 11.50 43,022 -0.10(-0.85%)
Aug 28, 2024 11.46 11.66 11.45 11.60 37,829 +0.22(+1.92%)
Aug 27, 2024 10.80 11.44 10.80 11.38 26,064 +0.08(+0.71%)
Aug 26, 2024 11.52 11.52 11.17 11.30 17,682 -0.10(-0.91%)
Aug 23, 2024 11.18 11.62 11.00 11.40 197,772 +0.45(+4.15%)
Aug 22, 2024 11.41 11.41 10.95 10.95 51,073 -0.60(-5.19%)
Aug 21, 2024 11.50 11.55 11.35 11.55 336,675 -0.05(-0.43%)
Aug 20, 2024 11.65 11.68 11.50 11.60 25,624 -0.16(-1.36%)
Aug 19, 2024 11.39 11.76 11.39 11.76 32,557 +0.39(+3.43%)
Aug 16, 2024 11.13 11.40 11.13 11.37 62,356 -0.01(-0.09%)
Aug 15, 2024 11.33 11.47 11.11 11.38 50,287 -0.33(-2.82%)
Aug 14, 2024 11.62 11.76 11.50 11.71 74,802 +0.01(+0.09%)
Aug 13, 2024 12.00 12.10 11.15 11.70 103,296 +0.94(+8.74%)
Aug 12, 2024 10.46 10.80 10.46 10.76 339,927 +0.35(+3.36%)
Aug 09, 2024 10.46 10.54 10.35 10.41 520,163 +0.03(+0.29%)
Aug 08, 2024 10.00 10.39 10.00 10.38 542,003 +0.36(+3.59%)
Aug 07, 2024 10.40 10.53 10.00 10.02 39,850 -0.26(-2.53%)
Aug 06, 2024 10.19 10.37 9.550 10.28 66,461 +0.24(+2.38%)
Aug 05, 2024 9.480 10.44 8.610 10.04 222,478 -1.08(-9.70%)
Aug 02, 2024 11.15 11.32 10.88 11.12 156,509 -0.59(-5.04%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback