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 )

8.630 -0.318 (-3.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Dec 31, 2019 6.055 6.130 6.020 6.116 83,200 +0.09(+1.43%)
Dec 30, 2019 6.095 6.100 6.030 6.030 61,496 -0.05(-0.90%)
Dec 27, 2019 6.100 6.110 6.060 6.085 51,400 +0.05(+0.91%)
Dec 26, 2019 6.030 6.090 6.010 6.030 54,340 +0.00(+0.00%)
Dec 24, 2019 6.040 6.070 6.000 6.030 57,700 -0.04(-0.66%)
Dec 23, 2019 6.070 6.080 6.010 6.070 56,802 -0.01(-0.16%)
Dec 20, 2019 6.100 6.140 6.050 6.080 90,500 -0.09(-1.44%)
Dec 19, 2019 6.185 6.210 6.100 6.169 92,427 +0.04(+0.64%)
Dec 18, 2019 6.050 6.130 6.050 6.130 78,320 +0.08(+1.32%)
Dec 17, 2019 6.036 6.050 5.980 6.050 3,265,718 -0.01(-0.17%)
Dec 16, 2019 6.100 6.100 6.010 6.060 79,610 +0.08(+1.34%)
Dec 13, 2019 6.030 6.030 5.950 5.980 101,900 -0.07(-1.16%)
Dec 12, 2019 5.995 6.050 5.980 6.050 113,193 +0.00(+0.00%)
Dec 11, 2019 5.980 6.050 5.950 6.050 79,893 +0.07(+1.17%)
Dec 10, 2019 5.945 6.050 5.900 5.980 68,674 -0.05(-0.83%)
Dec 09, 2019 6.000 6.030 5.990 6.030 147,996 +0.03(+0.50%)
Dec 06, 2019 5.970 6.050 5.910 6.000 135,100 +0.00(+0.00%)
Dec 05, 2019 5.910 6.000 5.860 6.000 143,295 +0.06(+0.99%)
Dec 04, 2019 5.840 5.960 5.840 5.941 91,760 +0.04(+0.70%)
Dec 03, 2019 5.770 5.990 5.760 5.900 163,828 +0.13(+2.25%)
Dec 02, 2019 5.750 5.810 5.720 5.770 95,369 +0.00(+0.00%)
Nov 29, 2019 5.830 5.860 5.750 5.770 103,200 -0.18(-3.03%)
Nov 27, 2019 5.915 5.950 5.870 5.950 78,000 +0.02(+0.34%)
Nov 26, 2019 5.960 6.010 5.880 5.930 158,253 -0.07(-1.13%)
Nov 25, 2019 5.988 6.030 5.930 5.998 133,315 -0.05(-0.86%)
Nov 22, 2019 6.055 6.080 6.020 6.050 153,400 -0.10(-1.63%)
Nov 21, 2019 6.175 6.220 6.150 6.150 151,941 +0.04(+0.65%)
Nov 20, 2019 6.105 6.150 6.060 6.110 359,196 +0.02(+0.33%)
Nov 19, 2019 6.110 6.200 6.050 6.090 128,984 +0.08(+1.33%)
Nov 18, 2019 6.030 6.030 5.990 6.010 98,820 +0.01(+0.20%)
Nov 15, 2019 5.940 6.060 5.940 5.998 141,000 -0.02(-0.37%)
Nov 14, 2019 5.990 6.050 5.966 6.020 231,375 -0.22(-3.53%)
Nov 13, 2019 6.020 6.310 6.006 6.240 153,406 +0.22(+3.65%)
Nov 12, 2019 6.035 6.050 5.960 6.020 123,722 +0.18(+3.03%)
Nov 11, 2019 5.820 5.910 5.780 5.843 168,208 -0.21(-3.42%)
Nov 08, 2019 6.100 6.120 6.030 6.050 81,800 +0.01(+0.16%)
Nov 07, 2019 5.940 6.060 5.930 6.040 124,241 +0.10(+1.65%)
Nov 06, 2019 6.000 6.000 5.930 5.942 70,030 -0.03(-0.47%)
Nov 05, 2019 6.050 6.050 5.950 5.970 141,308 -0.05(-0.76%)
Nov 04, 2019 5.980 6.050 5.860 6.016 290,749 +0.44(+7.81%)
Nov 01, 2019 5.455 5.580 5.410 5.580 184,500 +0.35(+6.69%)
Oct 31, 2019 5.230 5.260 5.200 5.230 74,758 +0.01(+0.19%)
Oct 30, 2019 5.200 5.250 5.160 5.220 73,952 +0.02(+0.38%)
Oct 29, 2019 5.260 5.290 5.170 5.200 196,523 -0.14(-2.62%)
Oct 28, 2019 5.300 5.567 5.300 5.340 102,687 +0.01(+0.23%)
Oct 25, 2019 5.355 5.360 5.300 5.328 104,100 -0.01(-0.19%)
Oct 24, 2019 5.335 5.347 5.270 5.338 131,253 +0.01(+0.15%)
Oct 23, 2019 5.250 5.330 5.250 5.330 150,950 +0.12(+2.30%)
Oct 22, 2019 5.110 5.210 5.110 5.210 144,362 +0.12(+2.26%)
Oct 21, 2019 5.110 5.150 5.050 5.095 93,851 +0.00(+0.10%)
Oct 18, 2019 5.092 5.120 5.010 5.090 113,300 -0.03(-0.59%)
Oct 17, 2019 4.980 5.120 4.980 5.120 117,297 +0.18(+3.64%)
Oct 16, 2019 5.040 5.040 4.930 4.940 89,440 +0.01(+0.20%)
Oct 15, 2019 4.880 4.950 4.850 4.930 110,206 +0.02(+0.41%)
Oct 14, 2019 4.925 4.960 4.840 4.910 98,162 -0.05(-1.01%)
Oct 11, 2019 4.840 4.960 4.820 4.960 126,600 +0.10(+2.06%)
Oct 10, 2019 4.800 4.860 4.750 4.860 66,447 +0.10(+2.10%)
Oct 09, 2019 4.880 4.880 4.745 4.760 50,305 -0.01(-0.23%)
Oct 08, 2019 4.750 4.810 4.730 4.771 65,069 -0.03(-0.60%)
Oct 07, 2019 4.720 4.800 4.710 4.800 53,767 +0.10(+2.13%)
Oct 04, 2019 4.720 4.720 4.680 4.700 59,000 -0.01(-0.21%)
Oct 03, 2019 4.590 4.710 4.580 4.710 98,859 +0.12(+2.61%)
Oct 02, 2019 4.655 4.677 4.560 4.590 107,393 -0.07(-1.50%)
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.