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 )

9.980 +0.347 (+3.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 30, 2020 5.375 5.460 5.200 5.295 264,000 -0.24(-4.25%)
Oct 29, 2020 5.450 5.550 5.450 5.530 91,791 +0.07(+1.28%)
Oct 28, 2020 5.520 5.550 5.460 5.460 196,591 -0.22(-3.81%)
Oct 27, 2020 5.680 5.720 5.610 5.676 92,603 +0.01(+0.19%)
Oct 26, 2020 5.650 5.760 5.650 5.665 182,820 -0.08(-1.48%)
Oct 23, 2020 5.780 5.790 5.680 5.750 145,100 -0.02(-0.35%)
Oct 22, 2020 5.740 5.830 5.740 5.770 157,727 +0.06(+1.05%)
Oct 21, 2020 5.760 5.770 5.700 5.710 269,887 -0.09(-1.53%)
Oct 20, 2020 5.770 5.820 5.730 5.799 84,822 +0.02(+0.33%)
Oct 19, 2020 5.660 5.830 5.660 5.780 179,079 +0.19(+3.40%)
Oct 16, 2020 5.480 5.600 5.480 5.590 125,900 +0.11(+2.01%)
Oct 15, 2020 5.490 5.520 5.420 5.480 132,772 +0.00(+0.00%)
Oct 14, 2020 5.500 5.550 5.470 5.480 79,530 -0.07(-1.26%)
Oct 13, 2020 5.620 5.620 5.500 5.550 74,931 +0.00(+0.00%)
Oct 12, 2020 5.630 5.630 5.510 5.550 82,896 +0.05(+0.91%)
Oct 09, 2020 5.500 5.580 5.480 5.500 118,700 -0.02(-0.37%)
Oct 08, 2020 5.480 5.550 5.440 5.521 118,095 +0.06(+1.11%)
Oct 07, 2020 5.465 5.540 5.450 5.460 126,946 -0.04(-0.73%)
Oct 06, 2020 5.560 5.560 5.460 5.500 124,456 -0.04(-0.72%)
Oct 05, 2020 5.420 5.590 5.420 5.540 182,030 +0.12(+2.21%)
Oct 02, 2020 5.380 5.430 5.360 5.420 94,500 +0.03(+0.56%)
Oct 01, 2020 5.420 5.440 5.380 5.390 128,728 -0.01(-0.19%)
Sep 30, 2020 5.375 5.450 5.330 5.400 158,158 +0.00(+0.00%)
Sep 29, 2020 5.290 5.450 5.290 5.400 114,657 -0.02(-0.37%)
Sep 28, 2020 5.385 5.450 5.340 5.420 197,155 +0.22(+4.23%)
Sep 25, 2020 5.150 5.250 5.020 5.200 181,600 -0.05(-0.95%)
Sep 24, 2020 5.270 5.280 5.160 5.250 160,750 -0.10(-1.87%)
Sep 23, 2020 5.390 5.390 5.260 5.350 174,216 -0.07(-1.29%)
Sep 22, 2020 5.350 5.439 5.320 5.420 113,202 +0.07(+1.31%)
Sep 21, 2020 5.350 5.450 5.320 5.350 159,070 -0.08(-1.47%)
Sep 18, 2020 5.380 5.500 5.380 5.430 91,900 -0.05(-0.91%)
Sep 17, 2020 5.470 5.480 5.425 5.480 104,002 -0.04(-0.72%)
Sep 16, 2020 5.450 5.550 5.450 5.520 89,026 +0.01(+0.25%)
Sep 15, 2020 5.520 5.550 5.470 5.506 116,924 -0.01(-0.25%)
Sep 14, 2020 5.520 5.560 5.420 5.520 156,610 -0.02(-0.36%)
Sep 11, 2020 5.440 5.650 5.400 5.540 359,800 +0.10(+1.84%)
Sep 10, 2020 5.480 5.500 5.420 5.440 138,812 -0.05(-0.91%)
Sep 09, 2020 5.395 5.490 5.395 5.490 147,934 +0.10(+1.86%)
Sep 08, 2020 5.370 5.440 5.300 5.390 205,558 +0.09(+1.70%)
Sep 04, 2020 5.410 5.420 5.250 5.300 121,300 -0.02(-0.38%)
Sep 03, 2020 5.560 5.580 5.270 5.320 178,144 -0.13(-2.39%)
Sep 02, 2020 5.310 5.460 5.280 5.450 182,864 +0.14(+2.64%)
Sep 01, 2020 5.300 5.390 5.290 5.310 120,479 -0.02(-0.28%)
Aug 31, 2020 5.360 5.435 5.260 5.325 166,573 -0.06(-1.21%)
Aug 28, 2020 5.320 5.420 5.320 5.390 162,400 +0.03(+0.56%)
Aug 27, 2020 5.400 5.410 5.300 5.360 114,092 -0.06(-1.11%)
Aug 26, 2020 5.480 5.480 5.400 5.420 146,754 +0.01(+0.18%)
Aug 25, 2020 5.370 5.450 5.370 5.410 257,812 +0.04(+0.74%)
Aug 24, 2020 5.340 5.440 5.340 5.370 285,857 -0.04(-0.74%)
Aug 21, 2020 5.330 5.455 5.330 5.410 211,800 -0.03(-0.55%)
Aug 20, 2020 5.570 5.570 5.420 5.440 231,569 -0.16(-2.86%)
Aug 19, 2020 5.590 5.740 5.520 5.600 363,137 -0.02(-0.36%)
Aug 18, 2020 5.720 5.720 5.560 5.620 331,825 +0.06(+1.08%)
Aug 17, 2020 5.610 5.610 5.560 5.560 202,681 -0.03(-0.54%)
Aug 14, 2020 5.640 5.640 5.500 5.590 185,200 +0.02(+0.36%)
Aug 13, 2020 5.570 5.620 5.500 5.570 395,383 -0.52(-8.54%)
Aug 12, 2020 5.640 6.100 5.640 6.090 348,294 +0.55(+9.93%)
Aug 11, 2020 5.570 5.600 5.510 5.540 195,254 -0.03(-0.54%)
Aug 10, 2020 5.460 5.580 5.460 5.570 141,900 +0.14(+2.48%)
Aug 07, 2020 5.390 5.460 5.390 5.435 124,500 -0.01(-0.09%)
Aug 06, 2020 5.330 5.490 5.330 5.440 148,745 -0.03(-0.55%)
Aug 05, 2020 5.360 5.490 5.360 5.470 133,890 +0.06(+1.12%)
Aug 04, 2020 5.300 5.410 5.300 5.409 85,949 +0.07(+1.30%)
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.