Hon Hai Precision Industries Company Ltd (PK) Historical Data - HNHPF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2431	-1.95261044177	12.45	12.89	11.95	359911	12.34915205	CS
4	-0.1832	-1.47859984988	12.3901	13.608	11.95	111129	12.53418614	CS
12	1.1869	10.7704174229	11.02	13.608	10.19	66291	12.38727873	CS
26	1.0769	9.67565139263	11.13	14.16	8.61	116772	12.14295167	CS
52	5.9569	95.3104	6.25	14.16	6.04	90354	10.76515122	CS
156	4.7769	64.2920592194	7.43	14.16	5.6401	69450	8.57122259	CS
260	6.3769	109.380789022	5.83	14.16	3.87	106670	7.37792691	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732919340	12	0	0.00	12	12	12	0
1732746540	12	-0.36	-2.91	12.3	12.3	11.95	62638
1732660140	12.36	-0.14	-1.12	12.4	12.42	12.3	1316652
1732573560	12.5	0.09	0.73	12.5	12.89	12.35	43497
1732314000	12.41	0.03	0.24	12.45	12.5134	12.3	16858
1732227900	12.38	-0.15	-1.20	12.3	12.48	12.3	56365
1732141740	12.53	-0.01	-0.08	12.5	12.65	12.3	47849
1732054800	12.54	0.2	1.62	12.45	12.54	12.3	45203
1731968640	12.34	-0.26	-2.06	12.25	12.53	12.25	47301
1731709260	12.6	-0.27	-2.10	12.8	12.85	12.49	29438
1731622800	12.87	-0.23	-1.76	12.99	12.99	12.75	33650
1731536760	13.1	0.06	0.49	13.1	13.24	13	43990
1731450480	13.036	-0.34	-2.53	13.32	13.32	12.99	41506
1731363600	13.375	0.07	0.56	13.3	13.59	13.3	25838
1731104400	13.3	-0.11	-0.82	13.5533	13.5533	13.3	41577
1731018540	13.41	0.41	3.15	13.2	13.608	13.2	48025
1730931600	13	-0.37	-2.77	13.264	13.37	12.92	66874
1730845680	13.37	0.16	1.21	13.1	13.4	13.02	55767
1730759160	13.21	0.21	1.62	12.872	13.31	12.71	50767
1730496420	13	0.2	1.56	12.3901	13.05	12.39	37663
1730409780	12.8	-0.24	-1.84	12.75	13.1	12.6	47403
1730323500	13.04	0.04	0.31	13.34	13.34	12.9	75987
1730237280	13	-0.28	-2.11	13.24	13.24	12.97	46727
1730150880	13.28	0.03	0.23	13.25	13.45	13.2	29443
1729891500	13.25	0.19	1.46	12.98	13.55	12.98	53835
1729805160	13.0594	-0.2	-1.50	13.15	13.18	13	15440
1729718940	13.258	-0.07	-0.54	13.39	13.39	13.06	42240
1729632300	13.33	0.23	1.76	13.1	13.38	12.925	58709
1729545600	13.1	0.06	0.46	13.02	13.24	12.86	28993
1729286400	13.04	-0.21	-1.58	13.03	13.26	13.02	38727
1729200000	13.25	0.5	3.92	12.75	13.29	12.5	82361
1729113960	12.75	0.2	1.57	12.33	12.77	12.16	31040
1729027680	12.5525	0.08	0.66	12.5	12.79	12.5	37673
1728941220	12.47	0.01	0.04	12.29	12.47	12.05	40105
1728681900	12.465	0.03	0.20	12.48	12.5	12.4227	18394
1728595560	12.44	-0.05	-0.40	12.41	12.5	12.3	31486
1728508800	12.49	0.24	1.96	12.25	12.52	12.2	173215
1728422580	12.25	0.07	0.57	12.25	12.34	12.05	58622
1728336000	12.18	0.36	3.05	11.63	12.24	11.63	278763
1728077220	11.82	0.33	2.89	11.652	11.85	11.652	21895
1727990760	11.4875	-0.04	-0.37	11.55	11.5925	11.4	9570
1727904000	11.53	0.09	0.75	11.32	11.58	11.32	30301
1727818140	11.4445	-0.19	-1.67	11.65	11.91	11.25	57048
1727731380	11.639	-0.28	-2.38	11.91	11.91	11.532	24441
1727472000	11.923	-0.13	-1.05	11.822	12.17	11.822	27244
1727386200	12.05	0.15	1.26	12	12.21	11.83	43689
1727299200	11.9	0.24	2.06	11.55	11.98	11.55	33620
1727212800	11.66	0.57	5.11	11	11.68	11	44974
1727126940	11.0935	0.05	0.48	11.04	11.25	11	23067
1726867200	11.04	-0.13	-1.16	11.08	11.2	11.04	24947
1726781220	11.17	0.26	2.38	10.5	11.21	10.5	38616
1726694460	10.91	-0.26	-2.35	11.08	11.08	10.835	27656
1726608240	11.172	-0	-0.03	11.68	11.68	10.9	13737
1726521720	11.175	0.24	2.19	10.67	11.25	10.67	19045
1726262940	10.936	0.06	0.51	10.5	11.025	10.5	18342
1726176540	10.88	0.09	0.83	10.6	11.13	10.6	20405
1726090140	10.79	0.35	3.35	10.27	10.84	10.27	15853
1726003500	10.44	-0.26	-2.43	10.19	10.51	10.19	21452
1725917160	10.7	0.14	1.33	10.5	10.85	10.39	56948
1725658020	10.56	-0.37	-3.39	11.02	11.08	10.5131	37681
1725571440	10.93	-0.22	-1.97	10.87	11.01	10.8626	29780
1725485040	11.15	0.14	1.26	10.92	11.295	10.92	21455
1725398880	11.0111	-0.44	-3.83	11.3	11.61	11.0111	109813
1725053340	11.45	-0.05	-0.43	11.52	11.7475	11.4	47951

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Hon Hai Precision Industries Company Ltd (PK) (HNHPF)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Hon Hai Precision Industries Company Ltd (PK) (HNHPF) Historical

Hon Hai Precision Industries Company Ltd (PK) (HNHPF)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%