Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hon Hai Precision Industry Ltd (OP: HNHPF )

9.633 +0.159 (+1.67%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2018 4.040 4.040 4.040 0 +0.06(+1.51%)
Oct 26, 2018 3.955 4.060 3.940 3.980 386,100 -0.44(-9.95%)
Oct 25, 2018 4.390 4.460 4.350 4.420 163,542 +0.02(+0.45%)
Oct 24, 2018 4.540 4.540 4.360 4.400 153,852 -0.16(-3.51%)
Oct 23, 2018 4.535 4.570 4.452 4.560 204,829 -0.13(-2.77%)
Oct 22, 2018 4.685 4.700 4.660 4.690 147,163 +0.07(+1.52%)
Oct 19, 2018 4.560 4.620 4.560 4.620 129,900 +0.07(+1.56%)
Oct 18, 2018 4.510 4.560 4.500 4.549 187,893 +0.03(+0.64%)
Oct 17, 2018 4.605 4.620 4.460 4.520 329,883 -0.22(-4.64%)
Oct 16, 2018 4.660 4.740 4.640 4.740 283,984 +0.09(+1.94%)
Oct 15, 2018 4.670 4.680 4.650 4.650 212,796 -0.09(-1.90%)
Oct 12, 2018 4.720 4.750 4.690 4.740 254,200 +0.11(+2.38%)
Oct 11, 2018 4.710 4.710 4.580 4.630 279,890 -0.22(-4.54%)
Oct 10, 2018 4.950 4.950 4.850 4.850 170,858 -0.12(-2.38%)
Oct 09, 2018 4.910 4.970 4.900 4.968 165,708 -0.00(-0.04%)
Oct 08, 2018 4.885 4.970 4.870 4.970 155,667 -0.01(-0.20%)
Oct 05, 2018 5.010 5.010 4.950 4.980 218,200 -0.06(-1.19%)
Oct 04, 2018 5.050 5.060 5.020 5.040 239,226 -0.12(-2.33%)
Oct 03, 2018 5.155 5.160 5.131 5.160 183,244 -0.03(-0.58%)
Oct 02, 2018 5.210 5.210 5.160 5.190 374,674 -0.21(-3.89%)
Oct 01, 2018 5.410 5.420 5.390 5.400 354,926 +0.09(+1.69%)
Sep 28, 2018 5.290 5.310 5.260 5.310 226,800 +0.07(+1.34%)
Sep 27, 2018 5.200 5.240 5.190 5.240 168,985 +0.10(+1.93%)
Sep 26, 2018 5.095 5.150 5.090 5.141 216,732 +0.09(+1.79%)
Sep 25, 2018 5.020 5.050 5.000 5.050 224,834 +0.13(+2.64%)
Sep 24, 2018 4.920 4.940 4.890 4.920 383,208 -0.04(-0.81%)
Sep 21, 2018 4.870 4.960 4.800 4.960 330,500 -0.06(-1.20%)
Sep 20, 2018 5.030 5.040 5.000 5.020 157,512 -0.07(-1.38%)
Sep 19, 2018 5.045 5.090 5.040 5.090 150,530 +0.05(+0.99%)
Sep 18, 2018 5.000 5.050 4.990 5.040 250,071 -0.13(-2.51%)
Sep 17, 2018 5.170 5.170 5.120 5.170 243,306 -0.02(-0.37%)
Sep 14, 2018 5.157 5.200 5.140 5.189 121,900 +0.13(+2.56%)
Sep 13, 2018 5.010 5.060 4.990 5.060 144,724 -0.03(-0.59%)
Sep 12, 2018 5.080 5.090 5.050 5.090 159,215 +0.01(+0.20%)
Sep 11, 2018 5.040 5.080 5.030 5.080 227,394 +0.10(+2.01%)
Sep 10, 2018 4.995 5.010 4.980 4.980 422,837 -0.22(-4.23%)
Sep 07, 2018 5.190 5.200 5.150 5.200 572,100 -0.05(-0.95%)
Sep 06, 2018 5.250 5.270 5.200 5.250 603,581 -0.03(-0.57%)
Sep 05, 2018 5.280 5.320 5.250 5.280 149,892 -0.06(-1.12%)
Sep 04, 2018 5.320 5.340 5.290 5.340 386,172 -0.07(-1.29%)
Aug 31, 2018 5.410 5.410 5.410 0 +0.07(+1.33%)
Aug 30, 2018 5.380 5.380 5.310 5.339 262,794 -0.10(-1.86%)
Aug 29, 2018 5.460 5.460 5.420 5.440 144,360 -0.01(-0.18%)
Aug 28, 2018 5.420 5.460 5.420 5.450 140,498 +0.04(+0.74%)
Aug 27, 2018 5.380 5.410 5.380 5.410 107,554 +0.05(+0.93%)
Aug 24, 2018 5.360 5.400 5.360 5.360 165,300 -0.04(-0.74%)
Aug 23, 2018 5.400 5.410 5.390 5.400 105,449 +0.03(+0.56%)
Aug 22, 2018 5.390 5.390 5.350 5.370 195,247 +0.01(+0.19%)
Aug 21, 2018 5.375 5.390 5.350 5.360 138,064 +0.00(+0.00%)
Aug 20, 2018 5.380 5.380 5.350 5.360 312,475 -0.02(-0.37%)
Aug 17, 2018 5.380 5.380 5.340 5.380 267,100 +0.01(+0.19%)
Aug 16, 2018 5.340 5.370 5.310 5.370 497,757 +0.03(+0.56%)
Aug 15, 2018 5.375 5.400 5.290 5.340 403,204 -0.05(-0.93%)
Aug 14, 2018 5.400 5.410 5.370 5.390 287,764 -0.20(-3.58%)
Aug 13, 2018 5.570 5.660 5.548 5.590 289,390 -0.12(-2.10%)
Aug 10, 2018 5.645 5.740 5.620 5.710 268,600 +0.09(+1.60%)
Aug 09, 2018 5.610 5.640 5.580 5.620 185,395 +0.06(+1.08%)
Aug 08, 2018 5.570 5.580 5.520 5.560 398,862 +0.00(+0.00%)
Aug 07, 2018 5.540 5.560 5.510 5.560 142,528 +0.01(+0.18%)
Aug 06, 2018 5.535 5.560 5.509 5.550 135,300 +0.07(+1.28%)
Aug 03, 2018 5.460 5.490 5.460 5.480 72,200 +0.01(+0.18%)
Aug 02, 2018 5.450 5.470 5.412 5.470 108,708 -0.10(-1.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.