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 )

9.500 +0.130 (+1.39%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 2, 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 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%)
Oct 01, 2019 4.720 4.730 4.620 4.660 98,762 -0.09(-1.89%)
Sep 30, 2019 4.715 4.780 4.700 4.750 72,277 +0.04(+0.74%)
Sep 27, 2019 4.740 4.760 4.700 4.715 82,900 -0.07(-1.36%)
Sep 26, 2019 4.770 4.810 4.740 4.780 51,527 -0.02(-0.52%)
Sep 25, 2019 4.790 4.830 4.760 4.805 91,505 -0.03(-0.52%)
Sep 24, 2019 4.840 4.860 4.800 4.830 107,081 -0.06(-1.23%)
Sep 23, 2019 4.850 4.900 4.820 4.890 92,417 +0.05(+1.03%)
Sep 20, 2019 4.800 4.880 4.800 4.840 64,500 +0.03(+0.62%)
Sep 19, 2019 4.855 4.860 4.790 4.810 231,570 -0.04(-0.82%)
Sep 18, 2019 4.845 4.870 4.820 4.850 73,952 -0.02(-0.41%)
Sep 17, 2019 4.865 4.898 4.810 4.870 198,518 -0.09(-1.81%)
Sep 16, 2019 5.010 5.010 4.920 4.960 85,626 -0.01(-0.20%)
Sep 13, 2019 4.915 5.000 4.910 4.970 78,300 +0.05(+1.10%)
Sep 12, 2019 4.840 4.940 4.830 4.916 116,566 +0.09(+1.78%)
Sep 11, 2019 4.820 4.860 4.800 4.830 75,028 +0.01(+0.21%)
Sep 10, 2019 4.860 4.860 4.780 4.820 141,646 -0.03(-0.62%)
Sep 09, 2019 4.870 4.880 4.830 4.850 126,503 -0.01(-0.21%)
Sep 06, 2019 4.790 4.860 4.760 4.860 126,800 +0.04(+0.83%)
Sep 05, 2019 4.780 4.840 4.760 4.820 77,870 +0.05(+1.05%)
Sep 04, 2019 4.725 4.770 4.725 4.770 86,775 +0.05(+1.06%)
Sep 03, 2019 4.715 4.770 4.680 4.720 150,560 -0.05(-1.05%)
Aug 30, 2019 4.700 4.802 4.700 4.770 91,200 +0.12(+2.58%)
Aug 29, 2019 4.630 4.670 4.600 4.650 93,648 +0.00(+0.04%)
Aug 28, 2019 4.640 4.650 4.600 4.648 149,475 -0.02(-0.47%)
Aug 27, 2019 4.665 4.680 4.600 4.670 156,574 +0.00(+0.00%)
Aug 26, 2019 4.725 4.750 4.660 4.670 61,147 +0.01(+0.21%)
Aug 23, 2019 4.700 4.750 4.650 4.660 113,900 -0.08(-1.69%)
Aug 22, 2019 4.760 4.790 4.720 4.740 76,358 -0.01(-0.21%)
Aug 21, 2019 4.740 4.750 4.720 4.750 95,067 +0.09(+1.93%)
Aug 20, 2019 4.700 4.700 4.640 4.660 118,368 +0.00(+0.00%)
Aug 19, 2019 4.696 4.700 4.640 4.660 102,360 -0.04(-0.85%)
Aug 16, 2019 4.685 4.730 4.680 4.700 68,400 +0.04(+0.90%)
Aug 15, 2019 4.670 4.718 4.640 4.658 64,402 +0.04(+0.82%)
Aug 14, 2019 4.680 4.760 4.600 4.620 83,434 -0.21(-4.35%)
Aug 13, 2019 4.732 4.850 4.730 4.830 71,877 +0.11(+2.33%)
Aug 12, 2019 4.710 4.780 4.710 4.720 67,092 +0.02(+0.43%)
Aug 09, 2019 4.750 4.780 4.680 4.700 68,800 -0.06(-1.26%)
Aug 08, 2019 4.720 4.770 4.720 4.760 88,444 +0.08(+1.60%)
Aug 07, 2019 4.670 4.740 4.650 4.685 85,906 -0.04(-0.74%)
Aug 06, 2019 4.700 4.740 4.650 4.720 105,249 +0.12(+2.64%)
Aug 05, 2019 4.700 4.700 4.570 4.598 182,244 -0.23(-4.79%)
Aug 02, 2019 4.915 4.940 4.800 4.830 207,500 -0.12(-2.46%)
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.