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 )

9.565 -0.025 (-0.26%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 30, 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, 2020 6.630 6.630 6.630 133,855 -0.07(-1.04%)
Dec 30, 2020 6.670 6.700 6.560 6.700 133,855 +0.12(+1.82%)
Dec 29, 2020 6.550 6.710 6.550 6.580 277,170 -0.16(-2.37%)
Dec 28, 2020 6.490 6.780 6.490 6.740 187,478 +0.25(+3.85%)
Dec 24, 2020 6.415 6.520 6.415 6.490 60,000 +0.03(+0.46%)
Dec 23, 2020 6.380 6.480 6.380 6.460 122,825 +0.09(+1.41%)
Dec 22, 2020 6.385 6.410 6.300 6.370 99,443 +0.03(+0.47%)
Dec 21, 2020 6.348 6.360 6.280 6.340 120,272 +0.01(+0.16%)
Dec 18, 2020 6.390 6.390 6.305 6.330 138,200 -0.02(-0.31%)
Dec 17, 2020 6.420 6.420 6.330 6.350 148,486 -0.03(-0.49%)
Dec 16, 2020 6.340 6.390 6.310 6.381 132,142 +0.09(+1.37%)
Dec 15, 2020 6.300 6.360 6.250 6.295 234,327 -0.08(-1.18%)
Dec 14, 2020 6.290 6.430 6.290 6.370 236,055 +0.08(+1.27%)
Dec 11, 2020 6.310 6.310 6.250 6.290 73,400 +0.01(+0.16%)
Dec 10, 2020 6.310 6.310 6.250 6.280 117,698 -0.03(-0.48%)
Dec 09, 2020 6.290 6.400 6.290 6.310 141,146 +0.09(+1.45%)
Dec 08, 2020 6.250 6.250 6.150 6.220 83,336 -0.07(-1.11%)
Dec 07, 2020 6.100 6.290 6.080 6.290 303,611 +0.36(+6.07%)
Dec 04, 2020 5.850 5.980 5.850 5.930 85,500 +0.05(+0.85%)
Dec 03, 2020 5.865 5.970 5.830 5.880 84,416 -0.05(-0.93%)
Dec 02, 2020 5.855 5.940 5.830 5.935 69,136 +0.10(+1.80%)
Dec 01, 2020 5.850 5.950 5.830 5.830 125,636 +0.02(+0.34%)
Nov 30, 2020 5.890 5.890 5.800 5.810 119,925 -0.01(-0.19%)
Nov 27, 2020 5.950 5.950 5.810 5.821 78,700 -0.03(-0.49%)
Nov 25, 2020 5.920 5.920 5.850 5.850 96,800 -0.08(-1.35%)
Nov 24, 2020 5.900 5.980 5.880 5.930 155,410 +0.04(+0.76%)
Nov 23, 2020 5.790 5.900 5.790 5.885 144,695 +0.07(+1.20%)
Nov 20, 2020 5.810 5.841 5.710 5.815 50,200 +0.04(+0.61%)
Nov 19, 2020 5.820 5.830 5.700 5.780 75,556 -0.09(-1.53%)
Nov 18, 2020 5.760 5.900 5.760 5.870 103,862 +0.08(+1.38%)
Nov 17, 2020 5.735 5.850 5.710 5.790 83,276 +0.04(+0.70%)
Nov 16, 2020 5.710 5.800 5.710 5.750 96,718 +0.10(+1.77%)
Nov 13, 2020 5.615 5.700 5.600 5.650 94,100 +0.03(+0.53%)
Nov 12, 2020 5.700 5.700 5.620 5.620 109,583 -0.09(-1.66%)
Nov 11, 2020 5.670 5.720 5.640 5.715 65,567 +0.06(+1.09%)
Nov 10, 2020 5.670 5.750 5.610 5.654 92,878 -0.02(-0.29%)
Nov 09, 2020 5.690 5.750 5.640 5.670 167,125 +0.11(+1.98%)
Nov 06, 2020 5.530 5.626 5.520 5.560 90,700 -0.02(-0.32%)
Nov 05, 2020 5.740 5.740 5.540 5.578 109,357 +0.03(+0.50%)
Nov 04, 2020 5.550 5.560 5.460 5.550 103,220 -0.02(-0.36%)
Nov 03, 2020 5.535 5.590 5.488 5.570 66,024 +0.11(+2.01%)
Nov 02, 2020 5.525 5.560 5.430 5.460 91,523 +0.17(+3.12%)
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%)
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.