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:

Hon Hai Precision Industry Ltd (OP: HNHPF )

11.11 -0.34 (-2.97%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 11.13 11.13 11.01 11.11 39,256 -0.34(-2.97%)
May 28, 2024 11.17 11.47 10.77 11.45 68,312 +0.63(+5.87%)
May 24, 2024 10.66 10.84 10.57 10.81 53,689 +0.25(+2.41%)
May 23, 2024 10.50 10.64 10.44 10.56 128,001 +0.21(+2.03%)
May 22, 2024 10.25 10.46 10.14 10.35 39,853 +0.23(+2.27%)
May 21, 2024 10.00 10.27 10.00 10.12 28,292 -0.20(-1.89%)
May 20, 2024 10.43 10.43 10.10 10.31 33,052 -0.22(-2.13%)
May 17, 2024 10.19 10.54 10.19 10.54 42,703 +0.14(+1.34%)
May 16, 2024 10.50 10.66 10.40 10.40 79,378 -0.25(-2.39%)
May 15, 2024 10.35 10.71 10.35 10.65 28,994 +0.27(+2.65%)
May 14, 2024 10.38 10.40 10.26 10.38 67,686 +0.03(+0.31%)
May 13, 2024 10.12 10.37 10.12 10.35 14,988 +0.10(+0.96%)
May 10, 2024 10.26 10.38 10.10 10.25 23,567 -0.15(-1.44%)
May 09, 2024 10.14 10.54 10.14 10.40 26,962 -0.12(-1.14%)
May 08, 2024 10.06 10.52 10.06 10.52 28,721 +0.12(+1.15%)
May 07, 2024 10.21 10.50 10.21 10.40 169,293 +0.42(+4.21%)
May 06, 2024 9.620 9.980 9.620 9.980 81,236 +0.35(+3.60%)
May 03, 2024 9.550 9.650 9.500 9.633 27,510 +0.16(+1.67%)
May 02, 2024 9.500 9.500 9.380 9.475 760,200 +0.11(+1.12%)
May 01, 2024 9.510 9.510 9.320 9.370 32,651 -0.20(-2.09%)
Apr 30, 2024 9.500 9.590 9.500 9.570 27,479 -0.02(-0.21%)
Apr 29, 2024 9.500 9.590 9.500 9.590 53,900 +0.07(+0.74%)
Apr 26, 2024 9.400 9.520 9.400 9.520 48,015 +0.20(+2.17%)
Apr 25, 2024 9.310 9.340 9.160 9.318 36,625 -0.13(-1.40%)
Apr 24, 2024 8.950 9.530 8.950 9.450 70,526 +0.59(+6.66%)
Apr 23, 2024 8.610 8.900 8.610 8.860 28,171 +0.22(+2.61%)
Apr 22, 2024 8.540 8.720 8.500 8.635 41,416 +0.00(+0.06%)
Apr 19, 2024 8.850 8.850 8.490 8.630 73,204 -0.32(-3.55%)
Apr 18, 2024 8.750 8.980 8.750 8.948 16,573 +0.05(+0.58%)
Apr 17, 2024 8.720 8.930 8.720 8.896 28,962 +0.33(+3.80%)
Apr 16, 2024 8.400 8.610 8.350 8.570 71,157 +0.02(+0.23%)
Apr 15, 2024 9.160 9.160 8.540 8.550 104,838 -0.63(-6.86%)
Apr 12, 2024 9.100 9.290 9.100 9.180 21,587 -0.02(-0.22%)
Apr 11, 2024 9.450 9.460 9.100 9.200 40,907 -0.32(-3.31%)
Apr 10, 2024 9.650 9.650 9.450 9.515 36,256 -0.21(-2.11%)
Apr 09, 2024 9.730 9.768 9.700 9.720 47,829 -0.07(-0.68%)
Apr 08, 2024 9.800 9.810 9.560 9.787 53,966 +0.23(+2.37%)
Apr 05, 2024 9.410 9.700 9.410 9.560 90,174 -0.19(-1.95%)
Apr 04, 2024 9.670 9.900 9.670 9.750 38,727 -0.12(-1.22%)
Apr 03, 2024 9.720 9.900 9.700 9.870 75,547 +0.11(+1.13%)
Apr 02, 2024 9.610 9.810 9.590 9.760 220,690 +0.34(+3.61%)
Apr 01, 2024 9.490 9.880 9.320 9.420 102,989 -0.13(-1.36%)
Mar 28, 2024 9.320 9.700 9.320 9.550 124,724 +0.35(+3.80%)
Mar 27, 2024 8.980 9.250 8.980 9.200 45,537 +0.31(+3.49%)
Mar 26, 2024 8.860 9.040 8.860 8.890 61,759 -0.29(-3.16%)
Mar 25, 2024 8.910 9.250 8.910 9.180 86,590 +0.16(+1.77%)
Mar 22, 2024 8.760 9.050 8.760 9.020 66,920 +0.19(+2.15%)
Mar 21, 2024 8.630 8.948 8.630 8.830 62,181 +0.29(+3.40%)
Mar 20, 2024 8.400 8.550 8.400 8.540 78,662 +0.17(+2.03%)
Mar 19, 2024 8.260 8.500 8.260 8.370 530,905 -0.10(-1.12%)
Mar 18, 2024 8.310 8.510 8.310 8.465 157,663 +0.19(+2.33%)
Mar 15, 2024 8.220 8.390 8.220 8.273 75,302 +0.28(+3.54%)
Mar 14, 2024 7.770 8.170 7.701 7.990 152,317 +0.48(+6.39%)
Mar 13, 2024 7.330 7.530 7.330 7.510 88,700 +0.07(+0.98%)
Mar 12, 2024 7.200 7.500 7.160 7.437 114,505 +0.65(+9.53%)
Mar 11, 2024 6.650 6.840 6.650 6.790 33,911 +0.20(+3.03%)
Mar 08, 2024 6.750 6.750 6.580 6.590 31,249 -0.18(-2.68%)
Mar 07, 2024 6.750 6.861 6.570 6.771 60,010 +0.10(+1.52%)
Mar 06, 2024 6.510 6.720 6.510 6.670 22,268 +0.10(+1.52%)
Mar 05, 2024 6.550 6.690 6.500 6.570 50,177 -0.13(-1.94%)
Mar 04, 2024 6.500 6.700 6.500 6.700 61,545 +0.29(+4.60%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.