Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

9.520 +0.202 (+2.17%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 8.990 8.990 8.780 8.810 97,218 -0.16(-1.84%)
Mar 30, 2021 8.840 9.045 8.840 8.975 106,057 -0.06(-0.72%)
Mar 29, 2021 8.900 9.080 8.750 9.040 159,000 +0.04(+0.44%)
Mar 26, 2021 8.890 9.000 8.840 9.000 70,700 +0.19(+2.16%)
Mar 25, 2021 9.010 9.020 8.800 8.810 149,360 -0.14(-1.56%)
Mar 24, 2021 9.110 9.110 8.920 8.950 169,468 -0.31(-3.35%)
Mar 23, 2021 9.240 9.400 9.150 9.260 199,634 +0.01(+0.11%)
Mar 22, 2021 9.150 9.320 9.150 9.250 145,564 +0.37(+4.17%)
Mar 19, 2021 8.990 8.990 8.800 8.880 220,200 -0.34(-3.69%)
Mar 18, 2021 9.160 9.350 9.160 9.220 275,702 +0.07(+0.77%)
Mar 17, 2021 9.000 9.150 8.920 9.150 262,426 +0.25(+2.81%)
Mar 16, 2021 8.700 8.940 8.700 8.900 239,954 +0.22(+2.53%)
Mar 15, 2021 8.530 8.710 8.530 8.680 191,069 +0.13(+1.52%)
Mar 12, 2021 8.590 8.590 8.420 8.550 118,000 +0.12(+1.36%)
Mar 11, 2021 8.360 8.500 8.250 8.435 90,199 +0.28(+3.37%)
Mar 10, 2021 8.120 8.320 8.120 8.160 107,339 -0.02(-0.24%)
Mar 09, 2021 8.040 8.200 8.040 8.180 104,160 +0.07(+0.86%)
Mar 08, 2021 8.050 8.210 8.050 8.110 91,526 -0.26(-3.11%)
Mar 05, 2021 8.280 8.390 8.070 8.370 287,900 +0.17(+2.07%)
Mar 04, 2021 8.330 8.330 8.020 8.200 355,014 +0.00(+0.00%)
Mar 03, 2021 8.320 8.390 8.190 8.200 184,015 +0.06(+0.74%)
Mar 02, 2021 8.290 8.290 8.120 8.140 113,211 -0.21(-2.51%)
Mar 01, 2021 8.360 8.460 8.260 8.350 125,200 +0.09(+1.09%)
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%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.