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 UNCHANGED
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 (%)
Jul 31, 2020 5.400 5.450 5.350 5.410 179,700 +0.03(+0.56%)
Jul 30, 2020 5.330 5.430 5.320 5.380 123,909 -0.06(-1.10%)
Jul 29, 2020 5.400 5.440 5.370 5.440 92,124 +0.03(+0.55%)
Jul 28, 2020 5.510 5.510 5.350 5.410 229,391 -0.09(-1.64%)
Jul 27, 2020 5.380 5.530 5.350 5.500 292,644 -0.02(-0.36%)
Jul 24, 2020 5.600 5.600 5.450 5.520 339,700 -0.18(-3.16%)
Jul 23, 2020 5.790 5.790 5.680 5.700 343,145 -0.40(-6.56%)
Jul 22, 2020 5.910 6.140 5.910 6.100 233,002 +0.06(+0.99%)
Jul 21, 2020 6.070 6.070 5.990 6.040 135,179 -0.02(-0.33%)
Jul 20, 2020 6.080 6.100 6.030 6.060 219,854 -0.04(-0.66%)
Jul 17, 2020 6.140 6.140 6.060 6.100 143,500 -0.03(-0.49%)
Jul 16, 2020 5.920 6.130 5.920 6.130 276,848 +0.12(+2.00%)
Jul 15, 2020 6.010 6.060 5.900 6.010 140,373 +0.01(+0.17%)
Jul 14, 2020 6.000 6.030 5.900 6.000 209,340 +0.00(+0.00%)
Jul 13, 2020 5.960 6.100 5.830 6.000 326,414 +0.14(+2.39%)
Jul 10, 2020 5.900 5.900 5.780 5.860 201,600 -0.04(-0.68%)
Jul 09, 2020 5.960 5.960 5.850 5.900 164,943 -0.07(-1.17%)
Jul 08, 2020 5.950 6.000 5.950 5.970 162,190 -0.03(-0.50%)
Jul 07, 2020 6.010 6.020 5.950 6.000 384,956 +0.00(+0.00%)
Jul 06, 2020 5.950 6.020 5.920 6.000 395,597 +0.02(+0.33%)
Jul 02, 2020 6.040 6.040 5.960 5.980 269,600 -0.02(-0.33%)
Jul 01, 2020 6.020 6.030 5.960 6.000 604,628 +0.03(+0.42%)
Jun 30, 2020 5.940 6.010 5.790 5.975 406,503 +0.15(+2.66%)
Jun 29, 2020 5.830 5.830 5.660 5.820 174,208 +0.14(+2.46%)
Jun 26, 2020 5.690 5.775 5.590 5.680 81,400 -0.06(-1.05%)
Jun 25, 2020 5.690 5.740 5.585 5.740 129,957 +0.02(+0.35%)
Jun 24, 2020 5.740 5.760 5.640 5.720 235,579 +0.09(+1.60%)
Jun 23, 2020 5.440 5.640 5.410 5.630 254,198 +0.24(+4.45%)
Jun 22, 2020 5.390 5.420 5.250 5.390 132,293 +0.01(+0.19%)
Jun 19, 2020 5.370 5.430 5.330 5.380 85,200 +0.01(+0.19%)
Jun 18, 2020 5.350 5.410 5.200 5.370 51,466 +0.00(+0.00%)
Jun 17, 2020 5.270 5.400 5.270 5.370 152,935 +0.12(+2.29%)
Jun 16, 2020 5.310 5.350 5.190 5.250 114,746 -0.06(-1.13%)
Jun 15, 2020 5.280 5.320 5.190 5.310 115,895 +0.01(+0.19%)
Jun 12, 2020 5.390 5.390 5.210 5.300 93,300 +0.16(+3.11%)
Jun 11, 2020 5.325 5.360 5.140 5.140 159,296 -0.35(-6.38%)
Jun 10, 2020 5.465 5.490 5.430 5.490 65,297 +0.04(+0.73%)
Jun 09, 2020 5.350 5.460 5.350 5.450 114,301 -0.02(-0.37%)
Jun 08, 2020 5.410 5.500 5.390 5.470 186,207 +0.06(+1.11%)
Jun 05, 2020 5.180 5.430 5.180 5.410 160,300 +0.19(+3.64%)
Jun 04, 2020 5.130 5.300 5.130 5.220 104,361 -0.04(-0.76%)
Jun 03, 2020 5.150 5.270 5.100 5.260 242,830 +0.11(+2.14%)
Jun 02, 2020 4.940 5.160 4.940 5.150 106,924 +0.06(+1.18%)
Jun 01, 2020 4.980 5.100 4.960 5.090 109,400 +0.15(+3.04%)
May 29, 2020 4.860 4.990 4.860 4.940 124,900 +0.03(+0.61%)
May 28, 2020 4.850 5.000 4.850 4.910 120,276 -0.07(-1.35%)
May 27, 2020 4.860 5.000 4.860 4.977 69,078 +0.01(+0.14%)
May 26, 2020 4.870 4.990 4.870 4.970 173,144 +0.15(+3.11%)
May 22, 2020 4.965 4.965 4.800 4.820 161,300 -0.09(-1.83%)
May 21, 2020 4.860 5.018 4.860 4.910 147,411 -0.05(-1.04%)
May 20, 2020 4.900 4.990 4.850 4.962 118,821 -0.02(-0.37%)
May 19, 2020 4.982 5.050 4.945 4.980 111,767 -0.13(-2.54%)
May 18, 2020 5.010 5.110 4.880 5.110 127,099 +0.06(+1.19%)
May 15, 2020 5.150 5.200 5.020 5.050 104,400 -0.13(-2.51%)
May 14, 2020 5.140 5.260 5.100 5.180 70,793 -0.05(-0.96%)
May 13, 2020 5.200 5.250 5.200 5.230 43,523 +0.03(+0.58%)
May 12, 2020 5.140 5.250 5.140 5.200 74,531 +0.00(+0.00%)
May 11, 2020 5.125 5.200 5.120 5.200 96,383 +0.07(+1.27%)
May 08, 2020 5.100 5.150 4.930 5.135 51,100 +0.06(+1.28%)
May 07, 2020 4.890 5.070 4.890 5.070 74,973 +0.10(+2.01%)
May 06, 2020 4.880 5.010 4.880 4.970 43,586 -0.03(-0.60%)
May 05, 2020 5.000 5.010 4.920 5.000 84,250 -0.06(-1.20%)
May 04, 2020 5.110 5.110 5.000 5.061 140,367 +0.02(+0.35%)
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.