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 )

10.54 +0.14 (+1.34%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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, 2017 7.890 7.900 7.870 7.900 6,045 +0.13(+1.67%)
Jul 28, 2017 7.880 7.880 7.700 7.770 7,417 -0.01(-0.15%)
Jul 27, 2017 7.800 7.800 7.782 7.782 10,455 +0.08(+1.06%)
Jul 26, 2017 7.720 7.720 7.660 7.700 2,180 -0.02(-0.26%)
Jul 25, 2017 7.790 7.790 7.690 7.720 4,116 -0.07(-0.90%)
Jul 24, 2017 7.690 7.790 7.690 7.790 721 +0.21(+2.73%)
Jul 21, 2017 7.700 7.700 7.583 7.583 1,842 -0.07(-0.87%)
Jul 20, 2017 7.632 7.650 7.632 7.650 2,985 -0.10(-1.29%)
Jul 19, 2017 7.737 7.750 7.737 7.750 1,556 -0.03(-0.39%)
Jul 18, 2017 7.900 7.900 7.780 7.780 3,504 -0.01(-0.14%)
Jul 17, 2017 7.760 7.830 7.760 7.791 1,700 -0.08(-1.01%)
Jul 13, 2017 7.870 7.870 7.870 0 +0.34(+4.52%)
Jul 06, 2017 7.530 7.530 7.530 0 -0.14(-1.83%)
Jul 05, 2017 7.750 7.750 7.670 7.670 10,500 +0.00(+0.00%)
Jul 03, 2017 7.670 7.670 7.670 7.670 105 -0.08(-1.03%)
Jun 30, 2017 7.750 7.750 7.750 7.750 228 -0.02(-0.26%)
Jun 29, 2017 7.770 7.770 7.770 7.770 45,860 +0.02(+0.26%)
Jun 28, 2017 7.773 7.773 7.750 7.750 555 +0.11(+1.44%)
Jun 22, 2017 7.640 7.640 7.640 3 +0.00(+0.00%)
Jun 20, 2017 7.640 7.640 7.640 0 +0.34(+4.66%)
Jun 19, 2017 7.298 7.300 7.295 7.300 2,030 +0.08(+1.11%)
Jun 16, 2017 7.220 7.220 7.220 7.220 280 +0.25(+3.59%)
Jun 15, 2017 6.880 6.970 6.880 6.970 3,385 +0.27(+4.03%)
Jun 14, 2017 6.700 6.700 6.700 6.700 10,071 -0.41(-5.77%)
Jun 13, 2017 7.110 7.110 7.110 7.110 107 +0.20(+2.87%)
Jun 12, 2017 6.912 6.912 6.912 6.912 1,078 -0.07(-1.04%)
Jun 01, 2017 6.984 6.984 6.984 0 +0.17(+2.49%)
May 25, 2017 6.814 6.814 6.814 0 -0.19(-2.65%)
May 19, 2017 7.000 7.000 7.000 0 +0.22(+3.24%)
May 18, 2017 7.050 7.050 6.780 6.780 3,556 -0.27(-3.83%)
May 15, 2017 7.050 7.050 7.050 0 +0.28(+4.14%)
May 08, 2017 6.770 6.770 6.770 0 -0.03(-0.40%)
May 05, 2017 6.798 6.798 6.798 6.798 326 -0.23(-3.31%)
May 04, 2017 7.030 7.030 7.030 7.030 250 +0.41(+6.19%)
May 03, 2017 6.730 6.900 6.620 6.620 3,111 -0.34(-4.89%)
May 02, 2017 6.816 6.960 6.816 6.960 1,150 +0.16(+2.40%)
May 01, 2017 6.780 6.797 6.780 6.797 404 +0.04(+0.55%)
Apr 28, 2017 6.758 6.760 6.758 6.760 600 +0.16(+2.50%)
Apr 25, 2017 6.595 6.595 6.595 0 +0.18(+2.73%)
Apr 24, 2017 6.510 6.640 6.280 6.420 6,210 -0.07(-1.08%)
Apr 21, 2017 6.370 6.490 6.370 6.490 5,260 +0.14(+2.20%)
Apr 10, 2017 6.350 6.350 6.350 0 -0.05(-0.78%)
Apr 06, 2017 6.400 6.400 6.400 0 +0.19(+3.06%)
Apr 04, 2017 6.210 6.210 6.210 0 +0.00(+0.00%)
Apr 03, 2017 6.210 6.210 6.210 6.210 200 -0.07(-1.11%)
Mar 31, 2017 6.180 6.280 6.180 6.280 1,173 +0.23(+3.80%)
Mar 30, 2017 6.050 6.050 6.050 6.050 361 +0.03(+0.50%)
Mar 29, 2017 6.040 6.040 6.020 6.020 3,806 -0.12(-2.03%)
Mar 21, 2017 6.145 6.145 6.145 3 +0.08(+1.27%)
Mar 17, 2017 6.068 6.068 6.068 0 +0.20(+3.37%)
Mar 15, 2017 5.870 5.870 5.870 0 -0.00(-0.06%)
Mar 14, 2017 5.918 5.918 5.873 5.873 27,017 +0.06(+1.04%)
Mar 03, 2017 5.813 5.813 5.813 0 -0.01(-0.09%)
Feb 24, 2017 5.818 5.818 5.818 0 -0.02(-0.37%)
Feb 23, 2017 5.840 5.840 5.840 5.840 3,334 -0.01(-0.17%)
Feb 21, 2017 5.850 5.850 5.850 0 -0.11(-1.85%)
Feb 14, 2017 5.960 5.960 5.960 0 +0.01(+0.17%)
Feb 13, 2017 5.990 5.990 5.950 5.950 400 +0.17(+2.94%)
Feb 10, 2017 5.700 5.780 5.700 5.780 2,065 +0.28(+5.09%)
Feb 06, 2017 5.500 5.500 5.500 42 +0.29(+5.57%)
Jan 26, 2017 5.210 5.210 5.210 0 -0.05(-1.02%)
Jan 25, 2017 5.350 5.350 5.264 5.264 615 -0.07(-1.24%)
Jan 23, 2017 5.330 5.330 5.330 0 +0.23(+4.51%)
Jan 20, 2017 5.100 5.100 5.100 5.100 781 +0.05(+0.99%)
Dec 30, 2016 5.050 5.050 5.050 0 -0.25(-4.72%)
Dec 28, 2016 5.300 5.300 5.300 88 +0.10(+1.92%)
Dec 22, 2016 5.200 5.200 5.200 0 +0.02(+0.39%)
Dec 21, 2016 5.180 5.180 5.180 5.180 202 +0.27(+5.50%)
Nov 28, 2016 4.910 4.910 4.910 0 -0.23(-4.47%)
Nov 23, 2016 5.140 5.140 5.140 0 +0.17(+3.39%)
Nov 14, 2016 4.972 4.972 4.972 0 -0.29(-5.48%)
Nov 02, 2016 5.260 5.260 5.260 7 -0.08(-1.57%)
Nov 01, 2016 5.344 5.344 5.344 5.344 308 +0.12(+2.38%)
Oct 19, 2016 5.220 5.220 5.220 0 +0.06(+1.16%)
Oct 14, 2016 5.160 5.160 5.160 0 +0.15(+2.99%)
Oct 06, 2016 5.010 5.010 5.010 0 +0.07(+1.42%)
Oct 04, 2016 4.940 4.940 4.940 0 -0.16(-3.14%)
Oct 03, 2016 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Sep 30, 2016 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Sep 29, 2016 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Sep 28, 2016 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Sep 27, 2016 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Sep 20, 2016 5.100 5.100 5.100 22 -0.04(-0.78%)
Sep 19, 2016 5.140 5.140 5.140 5.140 210 +0.10(+1.98%)
Sep 08, 2016 5.040 5.040 5.040 62 -0.46(-8.33%)
Aug 26, 2016 5.498 5.498 5.498 21 +0.18(+3.35%)
Aug 19, 2016 5.320 5.320 5.320 0 -0.11(-2.03%)
Aug 16, 2016 5.430 5.430 5.430 0 -0.12(-2.16%)
Aug 10, 2016 5.550 5.550 5.550 0 +0.05(+0.91%)
Aug 09, 2016 5.505 5.505 5.500 5.500 1,148 -0.02(-0.39%)
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.