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 )

9.633 +0.159 (+1.67%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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 (%)
Feb 26, 2021 8.490 8.490 8.120 8.260 123,700 -0.20(-2.36%)
Feb 25, 2021 8.620 8.620 8.390 8.460 243,116 +0.16(+1.93%)
Feb 24, 2021 8.140 8.430 7.940 8.300 208,911 +0.35(+4.40%)
Feb 23, 2021 8.080 8.095 7.814 7.950 252,889 -0.14(-1.73%)
Feb 22, 2021 8.200 8.200 8.000 8.090 130,390 +0.07(+0.87%)
Feb 19, 2021 8.000 8.140 8.000 8.020 241,000 -0.10(-1.23%)
Feb 18, 2021 8.260 8.260 8.050 8.120 130,203 -0.24(-2.87%)
Feb 17, 2021 8.460 8.460 8.260 8.360 192,658 -0.24(-2.73%)
Feb 16, 2021 8.500 8.630 8.480 8.595 126,230 +0.10(+1.12%)
Feb 12, 2021 8.540 8.540 8.420 8.500 85,700 +0.15(+1.80%)
Feb 11, 2021 8.300 8.400 8.300 8.350 125,880 +0.05(+0.60%)
Feb 10, 2021 8.350 8.380 8.255 8.300 95,413 +0.03(+0.36%)
Feb 09, 2021 8.240 8.370 8.240 8.270 90,429 +0.01(+0.15%)
Feb 08, 2021 8.240 8.340 8.240 8.258 115,104 +0.02(+0.22%)
Feb 05, 2021 8.270 8.280 8.150 8.240 155,600 -0.03(-0.36%)
Feb 04, 2021 8.280 8.300 8.150 8.270 150,091 -0.05(-0.60%)
Feb 03, 2021 8.490 8.490 8.300 8.320 185,193 -0.11(-1.30%)
Feb 02, 2021 8.450 8.461 8.320 8.430 122,700 +0.28(+3.44%)
Feb 01, 2021 8.200 8.260 8.100 8.150 215,334 +0.09(+1.12%)
Jan 29, 2021 8.340 8.340 7.970 8.060 399,700 -0.57(-6.60%)
Jan 28, 2021 8.650 8.650 8.520 8.630 124,646 -0.03(-0.35%)
Jan 27, 2021 8.910 9.000 8.600 8.660 233,213 -0.27(-2.97%)
Jan 26, 2021 8.990 9.040 8.910 8.925 332,126 -0.17(-1.92%)
Jan 25, 2021 9.020 9.180 8.970 9.100 390,679 +0.05(+0.55%)
Jan 22, 2021 8.740 9.170 8.600 9.050 483,400 +0.51(+5.97%)
Jan 21, 2021 8.580 8.580 8.470 8.540 290,964 +0.11(+1.30%)
Jan 20, 2021 8.360 8.480 8.360 8.430 345,305 +0.06(+0.72%)
Jan 19, 2021 8.420 8.420 8.250 8.370 319,689 -0.08(-0.95%)
Jan 15, 2021 8.600 8.600 8.350 8.450 342,400 -0.22(-2.54%)
Jan 14, 2021 8.590 8.750 8.500 8.670 362,241 +0.97(+12.60%)
Jan 13, 2021 7.640 7.790 7.590 7.700 302,414 +0.25(+3.36%)
Jan 12, 2021 7.560 7.640 7.410 7.450 244,128 -0.38(-4.91%)
Jan 11, 2021 7.910 7.910 7.800 7.835 232,729 -0.03(-0.38%)
Jan 08, 2021 7.850 8.000 7.790 7.865 192,200 +0.07(+0.83%)
Jan 07, 2021 7.700 7.880 7.700 7.800 365,708 +0.00(+0.00%)
Jan 06, 2021 7.870 7.930 7.700 7.800 594,248 -0.50(-6.02%)
Jan 05, 2021 7.590 8.610 7.560 8.300 844,257 +1.06(+14.65%)
Jan 04, 2021 7.030 7.270 7.030 7.239 552,483 +0.61(+9.19%)
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%)
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.