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 )

10.25 -0.29 (-2.75%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 20, 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 (%)
Jun 29, 2012 9.891 5.891 5.760 5.760 18,227 +0.22(+3.97%)
Jun 28, 2012 5.540 5.540 5.540 5.540 4,313 -0.05(-0.89%)
Jun 27, 2012 5.590 5.590 5.590 5.590 200 +0.15(+2.76%)
Jun 25, 2012 5.440 5.440 5.440 0 -0.48(-8.11%)
Jun 22, 2012 5.920 5.920 5.920 5.920 1,043 +0.28(+4.96%)
Jun 20, 2012 5.640 5.640 5.640 5.640 0 -0.15(-2.59%)
Jun 19, 2012 5.982 5.982 5.790 5.790 1,369 +0.50(+9.45%)
Jun 14, 2012 5.290 5.290 5.290 0 +0.10(+1.93%)
Jun 13, 2012 5.190 5.190 5.190 5.190 509 -0.46(-8.14%)
Jun 12, 2012 5.650 5.650 5.650 5.650 1,253 +0.04(+0.71%)
Jun 11, 2012 5.610 5.610 5.610 5.610 603 +0.01(+0.18%)
Jun 08, 2012 5.600 5.600 5.400 5.600 5,839 +0.15(+2.75%)
Jun 07, 2012 5.450 5.450 5.450 5.450 1,700 +0.08(+1.49%)
Jun 04, 2012 5.370 5.370 5.370 0 -0.06(-1.10%)
Jun 01, 2012 5.850 5.850 5.430 5.430 1,196 -0.72(-11.71%)
May 31, 2012 5.600 6.150 5.600 6.150 1,180 -0.10(-1.60%)
May 30, 2012 5.800 6.250 5.800 6.250 1,506 +0.76(+13.84%)
May 25, 2012 5.490 5.490 5.490 0 -0.49(-8.19%)
May 24, 2012 5.980 5.980 5.980 5.980 16,379 +0.07(+1.18%)
May 22, 2012 5.910 5.910 5.910 0 +0.26(+4.60%)
May 17, 2012 5.650 5.650 5.650 0 -0.11(-1.91%)
May 16, 2012 5.760 5.760 5.760 5.760 200 -0.14(-2.37%)
May 15, 2012 5.890 5.900 5.890 5.900 2,919 +0.15(+2.61%)
May 14, 2012 5.889 5.889 5.750 5.750 21,916 -0.55(-8.73%)
May 11, 2012 4.920 6.300 4.920 6.300 910 +0.25(+4.13%)
May 10, 2012 5.953 6.050 5.953 6.050 18,194 +0.36(+6.33%)
May 09, 2012 6.000 7.060 5.690 5.690 1,672 -0.49(-7.93%)
May 08, 2012 6.180 6.180 6.180 6.180 1,095 +0.13(+2.15%)
May 07, 2012 6.110 6.450 6.000 6.050 4,218 -0.30(-4.72%)
May 04, 2012 6.350 6.350 6.350 6.350 1,011 +0.35(+5.83%)
May 03, 2012 6.000 6.000 6.000 6.000 732 +0.00(+0.00%)
May 02, 2012 6.000 6.000 6.000 6.000 9,804 +0.20(+3.45%)
May 01, 2012 5.800 5.800 5.800 5.800 9,172 -1.30(-18.31%)
Apr 27, 2012 7.100 7.100 7.100 0 -0.07(-1.03%)
Apr 26, 2012 7.174 7.174 7.174 7.174 31,295 +0.16(+2.34%)
Apr 24, 2012 7.010 7.010 7.010 0 +0.42(+6.37%)
Apr 23, 2012 6.590 6.590 6.590 6.590 1,720 -0.41(-5.86%)
Apr 20, 2012 7.500 7.500 7.000 7.000 775 -0.49(-6.54%)
Apr 19, 2012 7.250 7.490 7.200 7.490 76,074 +0.15(+2.11%)
Apr 18, 2012 7.335 7.450 7.335 7.335 66,655 -0.61(-7.73%)
Apr 17, 2012 7.950 7.950 7.500 7.950 625 +0.56(+7.58%)
Apr 16, 2012 7.350 7.390 7.390 7.390 119 +0.04(+0.54%)
Apr 13, 2012 7.900 7.900 7.350 7.350 1,559 -0.65(-8.13%)
Apr 12, 2012 8.000 8.000 7.500 8.000 3,863 +0.50(+6.67%)
Apr 11, 2012 7.500 7.500 7.500 7.500 475 +0.30(+4.17%)
Apr 10, 2012 7.200 7.200 7.200 7.200 980 +0.00(+0.00%)
Apr 03, 2012 7.200 7.200 7.200 0 +0.60(+9.09%)
Mar 30, 2012 6.600 6.600 6.600 0 -1.35(-16.98%)
Mar 29, 2012 7.600 7.950 7.600 7.950 2,665 +0.61(+8.31%)
Mar 28, 2012 7.330 8.000 7.300 7.340 38,428 +0.34(+4.86%)
Mar 27, 2012 7.240 7.240 7.000 7.000 6,337 +0.00(+0.00%)
Mar 26, 2012 7.090 7.090 7.000 7.000 382 +0.00(+0.00%)
Mar 23, 2012 7.000 7.000 6.950 7.000 1,985 +0.05(+0.72%)
Mar 22, 2012 7.039 7.039 6.950 6.950 6,799 +0.23(+3.42%)
Mar 20, 2012 6.720 6.720 6.720 0 -0.18(-2.61%)
Mar 16, 2012 6.900 6.900 6.900 6.900 0 -0.05(-0.72%)
Mar 15, 2012 6.950 6.950 6.950 6.950 215 +0.04(+0.58%)
Mar 13, 2012 6.910 6.910 6.910 0 -0.19(-2.68%)
Mar 12, 2012 7.100 7.100 7.100 7.100 1,080 +0.30(+4.41%)
Mar 09, 2012 6.919 6.919 6.800 6.800 6,843 -0.01(-0.15%)
Mar 08, 2012 6.810 6.810 6.810 6.810 130 +0.26(+3.97%)
Mar 07, 2012 6.500 6.550 6.500 6.550 665 -0.20(-2.96%)
Mar 06, 2012 6.900 6.900 6.750 6.750 1,133 -0.15(-2.17%)
Mar 05, 2012 6.900 6.900 6.900 6.900 10,200 -0.05(-0.72%)
Mar 02, 2012 6.950 6.950 6.950 6.950 418 -0.35(-4.79%)
Mar 01, 2012 7.300 7.300 7.300 7.300 1,130 +0.37(+5.34%)
Feb 29, 2012 6.978 6.978 6.930 6.930 3,756 +0.23(+3.43%)
Feb 28, 2012 6.700 6.700 6.700 6.700 559 +0.12(+1.82%)
Feb 27, 2012 6.670 6.670 6.580 6.580 19,028 +0.08(+1.23%)
Feb 23, 2012 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 22, 2012 6.500 6.500 6.500 6.500 126 +0.20(+3.17%)
Feb 21, 2012 6.300 6.400 6.300 6.300 2,270 -0.40(-5.97%)
Feb 17, 2012 6.750 7.000 6.700 6.700 2,073 +0.10(+1.52%)
Feb 16, 2012 6.810 6.810 6.600 6.600 977 -0.35(-5.04%)
Feb 15, 2012 6.850 7.150 6.850 6.950 2,249 +0.05(+0.72%)
Feb 14, 2012 6.900 6.900 6.900 6.900 1,000 +0.03(+0.44%)
Feb 13, 2012 6.880 6.880 6.870 6.870 5,564 +0.17(+2.54%)
Feb 10, 2012 6.600 6.700 6.600 6.700 3,087 +0.35(+5.51%)
Feb 07, 2012 6.350 6.350 6.350 0 -0.20(-3.05%)
Feb 06, 2012 6.550 6.550 6.550 6.550 1,059 +0.05(+0.77%)
Feb 03, 2012 6.500 6.500 6.500 6.500 100 +0.05(+0.78%)
Feb 02, 2012 6.850 6.850 6.400 6.450 4,172 +0.05(+0.78%)
Feb 01, 2012 6.400 6.400 6.400 6.400 599 -0.02(-0.31%)
Jan 31, 2012 6.420 6.420 6.420 6.420 2,890 +0.13(+2.07%)
Jan 30, 2012 6.290 6.290 6.290 6.290 3,672 -0.46(-6.81%)
Jan 27, 2012 6.750 6.750 6.750 6.750 1,593 +0.40(+6.30%)
Jan 26, 2012 6.343 6.350 6.220 6.350 16,328 -0.45(-6.62%)
Jan 25, 2012 6.800 6.800 6.800 6.800 484 +0.45(+7.09%)
Jan 23, 2012 6.350 6.350 6.350 0 +0.60(+10.43%)
Jan 20, 2012 5.750 6.250 5.750 5.750 1,909 -0.05(-0.86%)
Jan 19, 2012 5.800 5.800 5.800 5.800 17,250 +0.07(+1.22%)
Jan 18, 2012 5.700 6.000 5.700 5.730 7,855 +0.23(+4.18%)
Jan 13, 2012 5.500 5.500 5.500 0 -0.40(-6.78%)
Jan 11, 2012 5.900 5.900 5.900 0 -0.25(-4.07%)
Jan 10, 2012 6.150 6.150 6.150 6.150 366 +0.40(+6.96%)
Jan 06, 2012 5.750 5.750 5.750 0 +0.05(+0.88%)
Jan 05, 2012 5.350 5.700 5.350 5.700 657 +0.29(+5.27%)
Jan 04, 2012 5.414 5.414 5.414 5.414 50,448 +0.14(+2.74%)
Dec 29, 2011 5.270 5.270 5.270 0 +0.02(+0.38%)
Dec 27, 2011 5.250 5.250 5.250 5.250 0 -0.10(-1.87%)
Dec 23, 2011 5.350 5.350 5.350 5.350 5,934 +0.01(+0.19%)
Dec 21, 2011 5.200 5.340 5.200 5.340 16,782 +0.34(+6.80%)
Dec 20, 2011 5.112 5.112 5.000 5.000 69,049 +0.00(+0.00%)
Dec 19, 2011 5.150 5.150 5.000 5.000 4,762 -0.25(-4.73%)
Dec 16, 2011 5.248 5.248 5.248 5.248 47,221 +0.25(+4.96%)
Dec 15, 2011 5.000 5.120 5.000 5.000 13,058 -0.25(-4.76%)
Dec 14, 2011 5.250 5.250 5.250 5.250 713 -0.05(-0.94%)
Dec 13, 2011 5.300 5.300 5.300 5.300 1,106 +0.05(+0.95%)
Dec 12, 2011 5.250 5.250 5.160 5.250 603 -0.15(-2.78%)
Dec 09, 2011 5.400 5.400 5.400 5.400 6,930 +0.00(+0.00%)
Dec 05, 2011 5.400 5.400 5.400 0 +0.04(+0.75%)
Dec 02, 2011 5.650 5.650 5.360 5.360 6,831 -0.29(-5.13%)
Dec 01, 2011 5.470 5.650 5.470 5.650 18,310 +0.45(+8.65%)
Nov 29, 2011 5.200 5.200 5.200 0 +0.20(+4.00%)
Nov 28, 2011 5.000 5.000 5.000 5.000 2,200 +0.02(+0.40%)
Nov 25, 2011 4.900 4.980 4.900 4.980 17,736 +0.13(+2.68%)
Nov 23, 2011 4.850 4.850 4.850 4.850 203 -0.05(-1.02%)
Nov 22, 2011 5.000 5.000 4.900 4.900 5,908 -0.15(-3.07%)
Nov 21, 2011 5.055 5.055 5.055 5.055 1,171 -0.04(-0.69%)
Nov 18, 2011 5.090 5.090 5.090 5.090 131 -0.26(-4.86%)
Nov 11, 2011 5.350 5.350 5.350 0 +0.35(+7.00%)
Nov 09, 2011 5.000 5.000 5.000 0 -0.44(-8.09%)
Nov 07, 2011 5.440 5.440 5.440 5.440 0 -0.06(-1.09%)
Nov 03, 2011 5.500 5.500 5.500 0 -0.13(-2.31%)
Nov 02, 2011 6.000 6.000 5.630 5.630 1,220 -0.22(-3.76%)
Nov 01, 2011 5.550 5.850 5.550 5.850 591 +0.45(+8.33%)
Oct 27, 2011 5.400 5.400 5.400 0 +0.01(+0.19%)
Oct 26, 2011 5.390 5.390 5.390 5.390 18,603 +0.04(+0.75%)
Oct 25, 2011 5.320 5.350 5.320 5.350 3,285 +0.50(+10.31%)
Oct 21, 2011 4.850 4.850 4.850 0 +0.22(+4.75%)
Oct 20, 2011 4.700 4.700 4.630 4.630 9,081 -0.37(-7.40%)
Oct 12, 2011 5.000 5.000 5.000 5.000 0 +0.25(+5.26%)
Oct 11, 2011 4.750 4.750 4.750 4.750 120 +0.35(+7.95%)
Oct 05, 2011 4.400 4.400 4.400 0 +0.00(+0.00%)
Oct 04, 2011 4.400 4.400 4.400 4.400 538,552 +0.15(+3.53%)
Oct 03, 2011 4.505 4.505 4.250 4.250 466,232 -0.60(-12.37%)
Sep 29, 2011 4.850 4.850 4.850 4.850 0 +0.35(+7.78%)
Sep 28, 2011 4.500 4.500 4.500 4.500 628 +0.16(+3.69%)
Sep 26, 2011 4.340 4.340 4.340 4.340 21,667 -0.19(-4.19%)
Sep 23, 2011 4.400 4.530 4.400 4.530 895 +0.08(+1.80%)
Sep 22, 2011 4.800 4.800 4.450 4.450 3,334 -0.15(-3.26%)
Sep 14, 2011 4.600 4.600 4.600 0 -0.15(-3.16%)
Sep 06, 2011 4.750 4.750 4.750 4.750 0 +0.25(+5.56%)
Aug 30, 2011 4.500 4.500 4.500 0 +0.00(+0.00%)
Aug 26, 2011 4.500 4.500 4.500 0 +0.23(+5.39%)
Aug 25, 2011 4.270 4.270 4.270 4.270 31,881 -0.13(-2.95%)
Aug 24, 2011 4.400 4.400 4.400 4.400 474 -0.10(-2.22%)
Aug 23, 2011 4.500 4.500 4.500 4.500 203 +0.00(+0.00%)
Aug 19, 2011 4.500 4.500 4.500 0 -0.35(-7.22%)
Aug 18, 2011 4.850 4.850 4.850 4.850 510 -0.45(-8.49%)
Aug 16, 2011 5.300 5.300 5.300 0 +0.10(+1.92%)
Aug 15, 2011 5.200 5.200 5.200 5.200 120 +0.20(+4.00%)
Aug 12, 2011 5.000 5.000 5.000 5.000 356 -0.03(-0.60%)
Aug 11, 2011 5.030 5.030 5.030 5.030 12,642 +0.32(+6.79%)
Aug 10, 2011 4.710 4.710 4.710 4.710 1,548 -0.01(-0.21%)
Aug 08, 2011 4.720 4.720 4.720 4.720 0 +0.02(+0.43%)
Aug 05, 2011 4.700 4.700 4.700 4.700 8,649 -0.90(-16.07%)
Aug 03, 2011 5.600 5.600 5.600 0 -0.18(-3.11%)
Aug 02, 2011 5.500 5.780 5.500 5.780 14,750 -0.28(-4.62%)
Aug 01, 2011 6.060 6.060 6.060 6.060 2,327 +0.51(+9.19%)
Jul 27, 2011 5.550 5.550 5.550 30,855 -0.64(-10.34%)
Jul 25, 2011 6.190 6.190 6.190 0 +0.04(+0.65%)
Jul 22, 2011 6.150 6.150 6.150 6.150 1,480 -0.09(-1.44%)
Jul 20, 2011 6.240 6.240 6.240 6.240 0 +0.44(+7.59%)
Jul 18, 2011 5.800 5.800 5.800 0 -0.65(-10.08%)
Jul 15, 2011 6.450 6.450 6.450 6.450 1,500 -0.05(-0.77%)
Jul 14, 2011 6.500 6.500 6.500 6.500 2,000 +0.25(+4.00%)
Jul 13, 2011 6.730 6.730 6.250 6.250 494 -0.30(-4.58%)
Jul 12, 2011 6.550 6.550 6.550 6.550 1,000 -0.70(-9.66%)
Jul 08, 2011 7.250 7.250 7.250 0 +0.50(+7.41%)
Jul 07, 2011 6.750 6.750 6.750 6.750 1,254 -0.30(-4.26%)
Jul 06, 2011 7.050 7.050 7.050 7.050 512 +0.40(+6.02%)
Jul 05, 2011 6.650 6.650 6.650 6.650 124 -0.07(-1.04%)
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.