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 )

10.81 +0.25 (+2.41%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 28, 2019 4.982 5.000 4.920 4.960 35,900 +0.04(+0.81%)
Jun 27, 2019 4.900 4.970 4.900 4.920 96,567 +0.03(+0.61%)
Jun 26, 2019 4.880 4.900 4.860 4.890 83,548 +0.09(+1.85%)
Jun 25, 2019 4.920 4.920 4.796 4.801 139,707 -0.12(-2.42%)
Jun 24, 2019 4.950 4.950 4.900 4.920 112,704 -0.02(-0.40%)
Jun 21, 2019 4.955 4.955 4.900 4.940 64,200 -0.04(-0.80%)
Jun 20, 2019 5.000 5.000 4.900 4.980 104,203 -0.01(-0.20%)
Jun 19, 2019 4.900 5.000 4.860 4.990 170,938 +0.12(+2.46%)
Jun 18, 2019 4.830 4.900 4.830 4.870 152,288 +0.04(+0.89%)
Jun 17, 2019 4.825 4.850 4.780 4.827 148,335 +0.08(+1.62%)
Jun 14, 2019 4.705 4.751 4.670 4.750 91,800 +0.04(+0.85%)
Jun 13, 2019 4.750 4.760 4.690 4.710 68,955 +0.05(+1.18%)
Jun 12, 2019 4.650 4.720 4.650 4.655 93,124 +0.00(+0.11%)
Jun 11, 2019 4.630 4.690 4.630 4.650 68,043 +0.03(+0.65%)
Jun 10, 2019 4.640 4.690 4.620 4.620 225,096 -0.03(-0.65%)
Jun 07, 2019 4.655 4.700 4.630 4.650 144,600 +0.04(+0.98%)
Jun 06, 2019 4.630 4.630 4.600 4.605 297,751 -0.10(-2.23%)
Jun 05, 2019 4.740 4.740 4.680 4.710 743,581 +0.01(+0.21%)
Jun 04, 2019 4.665 4.710 4.520 4.700 555,199 -0.01(-0.21%)
Jun 03, 2019 4.705 4.750 4.660 4.710 102,699 -0.03(-0.63%)
May 31, 2019 4.695 4.770 4.695 4.740 150,900 -0.04(-0.84%)
May 30, 2019 4.640 4.780 4.640 4.780 79,298 +0.20(+4.37%)
May 29, 2019 4.550 4.630 4.550 4.580 71,581 +0.04(+0.88%)
May 28, 2019 4.500 4.550 4.490 4.540 166,670 +0.03(+0.67%)
May 24, 2019 4.480 4.550 4.460 4.510 44,700 -0.01(-0.22%)
May 23, 2019 4.525 4.570 4.451 4.520 104,602 -0.15(-3.21%)
May 22, 2019 4.740 4.740 4.620 4.670 72,151 -0.07(-1.48%)
May 21, 2019 4.720 4.800 4.700 4.740 86,128 +0.08(+1.72%)
May 20, 2019 4.700 4.700 4.650 4.660 70,358 -0.04(-0.85%)
May 17, 2019 4.800 4.830 4.700 4.700 92,000 -0.18(-3.69%)
May 16, 2019 4.930 4.970 4.860 4.880 122,293 -0.12(-2.40%)
May 15, 2019 4.870 5.000 4.870 5.000 101,503 +0.18(+3.73%)
May 14, 2019 4.910 4.910 4.750 4.820 222,837 -0.25(-4.93%)
May 13, 2019 5.130 5.130 5.020 5.070 154,619 -0.35(-6.54%)
May 10, 2019 5.480 5.480 5.380 5.425 66,200 +0.02(+0.46%)
May 09, 2019 5.505 5.510 5.350 5.400 115,035 -0.12(-2.17%)
May 08, 2019 5.540 5.540 5.476 5.519 48,951 +0.01(+0.17%)
May 07, 2019 5.600 5.650 5.500 5.510 68,296 -0.08(-1.47%)
May 06, 2019 5.580 5.780 5.540 5.592 123,509 -0.15(-2.58%)
May 03, 2019 5.715 5.748 5.690 5.740 61,600 +0.07(+1.23%)
May 02, 2019 5.650 5.727 5.650 5.670 75,592 -0.03(-0.53%)
May 01, 2019 5.650 5.770 5.650 5.700 64,060 +0.02(+0.35%)
Apr 30, 2019 5.700 5.710 5.640 5.680 79,928 -0.05(-0.87%)
Apr 29, 2019 5.760 5.760 5.690 5.730 112,783 -0.03(-0.52%)
Apr 26, 2019 5.730 5.800 5.730 5.760 504,200 +0.13(+2.31%)
Apr 25, 2019 5.670 5.670 5.630 5.630 101,258 -0.05(-0.88%)
Apr 24, 2019 5.750 5.750 5.660 5.680 160,702 -0.13(-2.24%)
Apr 23, 2019 5.770 5.820 5.760 5.810 111,948 +0.06(+1.04%)
Apr 22, 2019 6.010 6.020 5.730 5.750 243,147 -0.25(-4.17%)
Apr 18, 2019 6.080 6.080 5.970 6.000 283,600 -0.12(-1.96%)
Apr 17, 2019 6.130 6.150 6.020 6.120 363,068 +0.20(+3.38%)
Apr 16, 2019 5.990 5.990 5.900 5.920 338,858 +0.05(+0.85%)
Apr 15, 2019 5.960 5.960 5.820 5.870 379,217 +0.16(+2.80%)
Apr 12, 2019 5.610 5.720 5.610 5.710 167,100 +0.21(+3.78%)
Apr 11, 2019 5.410 5.520 5.410 5.502 107,484 +0.07(+1.33%)
Apr 10, 2019 5.410 5.430 5.360 5.430 157,613 +0.05(+0.93%)
Apr 09, 2019 5.420 5.440 5.360 5.380 131,789 -0.05(-0.92%)
Apr 08, 2019 5.440 5.440 5.400 5.430 234,243 -0.09(-1.63%)
Apr 05, 2019 5.540 5.550 5.500 5.520 95,200 -0.02(-0.36%)
Apr 04, 2019 5.485 5.550 5.485 5.540 146,808 +0.05(+0.98%)
Apr 03, 2019 5.415 5.540 5.400 5.486 164,369 +0.09(+1.69%)
Apr 02, 2019 5.445 5.480 5.390 5.395 126,274 -0.05(-0.83%)
Apr 01, 2019 5.335 5.500 5.302 5.440 378,120 +0.57(+11.59%)
Mar 29, 2019 4.780 4.880 4.780 4.875 119,000 +0.17(+3.50%)
Mar 28, 2019 4.650 4.710 4.650 4.710 57,507 +0.03(+0.64%)
Mar 27, 2019 4.690 4.710 4.660 4.680 62,875 +0.00(+0.00%)
Mar 26, 2019 4.630 4.700 4.610 4.680 70,248 +0.04(+0.86%)
Mar 25, 2019 4.595 4.640 4.570 4.640 214,244 -0.06(-1.28%)
Mar 22, 2019 4.720 4.750 4.680 4.700 104,600 -0.10(-2.08%)
Mar 21, 2019 4.750 4.800 4.720 4.800 71,148 +0.10(+2.13%)
Mar 20, 2019 4.720 4.750 4.670 4.700 181,144 +0.04(+0.75%)
Mar 19, 2019 4.700 4.700 4.660 4.665 91,880 -0.00(-0.11%)
Mar 18, 2019 4.580 4.670 4.570 4.670 89,996 +0.12(+2.64%)
Mar 15, 2019 4.510 4.570 4.500 4.550 78,600 -0.03(-0.55%)
Mar 14, 2019 4.545 4.580 4.520 4.575 81,120 +0.04(+0.99%)
Mar 13, 2019 4.530 4.560 4.500 4.530 115,951 -0.04(-0.88%)
Mar 12, 2019 4.520 4.570 4.510 4.570 92,211 +0.02(+0.46%)
Mar 11, 2019 4.520 4.550 4.500 4.549 146,892 -0.08(-1.74%)
Mar 08, 2019 4.600 4.630 4.500 4.630 84,800 -0.07(-1.49%)
Mar 07, 2019 4.710 4.720 4.650 4.700 60,188 -0.06(-1.26%)
Mar 06, 2019 4.770 4.790 4.740 4.760 94,787 -0.01(-0.19%)
Mar 05, 2019 4.760 4.770 4.720 4.769 77,600 +0.00(+0.09%)
Mar 04, 2019 4.790 4.790 4.730 4.765 292,499 -0.04(-0.73%)
Mar 01, 2019 4.780 4.810 4.750 4.800 90,000 +0.03(+0.63%)
Feb 28, 2019 4.810 4.810 4.750 4.770 163,688 -0.02(-0.42%)
Feb 27, 2019 4.790 4.800 4.749 4.790 185,836 -0.02(-0.42%)
Feb 26, 2019 4.840 4.840 4.730 4.810 180,270 -0.03(-0.62%)
Feb 25, 2019 4.850 4.870 4.800 4.840 126,103 +0.02(+0.41%)
Feb 22, 2019 4.760 4.840 4.760 4.820 119,500 +0.04(+0.84%)
Feb 21, 2019 4.770 4.790 4.760 4.780 88,730 -0.01(-0.21%)
Feb 20, 2019 4.790 4.800 4.750 4.790 96,279 +0.12(+2.54%)
Feb 19, 2019 4.630 4.700 4.625 4.671 105,807 +0.05(+1.11%)
Feb 15, 2019 4.600 4.630 4.530 4.620 101,300 -0.07(-1.49%)
Feb 14, 2019 4.630 4.700 4.630 4.690 99,907 -0.01(-0.21%)
Feb 13, 2019 4.730 4.740 4.680 4.700 66,110 -0.03(-0.63%)
Feb 12, 2019 4.720 4.740 4.660 4.730 84,580 +0.13(+2.83%)
Feb 11, 2019 4.590 4.610 4.580 4.600 94,345 -0.04(-0.86%)
Feb 08, 2019 4.680 4.680 4.630 4.640 55,400 -0.01(-0.22%)
Feb 07, 2019 4.695 4.740 4.620 4.650 102,517 -0.03(-0.62%)
Feb 06, 2019 4.660 4.680 4.650 4.679 108,678 +0.02(+0.41%)
Feb 05, 2019 4.640 4.670 4.620 4.660 101,214 +0.02(+0.43%)
Feb 04, 2019 4.550 4.650 4.550 4.640 115,507 +0.08(+1.75%)
Feb 01, 2019 4.590 4.607 4.510 4.560 58,200 +0.52(+12.87%)
Oct 29, 2018 4.040 4.040 4.040 0 +0.06(+1.51%)
Oct 26, 2018 3.955 4.060 3.940 3.980 386,100 -0.44(-9.95%)
Oct 25, 2018 4.390 4.460 4.350 4.420 163,542 +0.02(+0.45%)
Oct 24, 2018 4.540 4.540 4.360 4.400 153,852 -0.16(-3.51%)
Oct 23, 2018 4.535 4.570 4.452 4.560 204,829 -0.13(-2.77%)
Oct 22, 2018 4.685 4.700 4.660 4.690 147,163 +0.07(+1.52%)
Oct 19, 2018 4.560 4.620 4.560 4.620 129,900 +0.07(+1.56%)
Oct 18, 2018 4.510 4.560 4.500 4.549 187,893 +0.03(+0.64%)
Oct 17, 2018 4.605 4.620 4.460 4.520 329,883 -0.22(-4.64%)
Oct 16, 2018 4.660 4.740 4.640 4.740 283,984 +0.09(+1.94%)
Oct 15, 2018 4.670 4.680 4.650 4.650 212,796 -0.09(-1.90%)
Oct 12, 2018 4.720 4.750 4.690 4.740 254,200 +0.11(+2.38%)
Oct 11, 2018 4.710 4.710 4.580 4.630 279,890 -0.22(-4.54%)
Oct 10, 2018 4.950 4.950 4.850 4.850 170,858 -0.12(-2.38%)
Oct 09, 2018 4.910 4.970 4.900 4.968 165,708 -0.00(-0.04%)
Oct 08, 2018 4.885 4.970 4.870 4.970 155,667 -0.01(-0.20%)
Oct 05, 2018 5.010 5.010 4.950 4.980 218,200 -0.06(-1.19%)
Oct 04, 2018 5.050 5.060 5.020 5.040 239,226 -0.12(-2.33%)
Oct 03, 2018 5.155 5.160 5.131 5.160 183,244 -0.03(-0.58%)
Oct 02, 2018 5.210 5.210 5.160 5.190 374,674 -0.21(-3.89%)
Oct 01, 2018 5.410 5.420 5.390 5.400 354,926 +0.09(+1.69%)
Sep 28, 2018 5.290 5.310 5.260 5.310 226,800 +0.07(+1.34%)
Sep 27, 2018 5.200 5.240 5.190 5.240 168,985 +0.10(+1.93%)
Sep 26, 2018 5.095 5.150 5.090 5.141 216,732 +0.09(+1.79%)
Sep 25, 2018 5.020 5.050 5.000 5.050 224,834 +0.13(+2.64%)
Sep 24, 2018 4.920 4.940 4.890 4.920 383,208 -0.04(-0.81%)
Sep 21, 2018 4.870 4.960 4.800 4.960 330,500 -0.06(-1.20%)
Sep 20, 2018 5.030 5.040 5.000 5.020 157,512 -0.07(-1.38%)
Sep 19, 2018 5.045 5.090 5.040 5.090 150,530 +0.05(+0.99%)
Sep 18, 2018 5.000 5.050 4.990 5.040 250,071 -0.13(-2.51%)
Sep 17, 2018 5.170 5.170 5.120 5.170 243,306 -0.02(-0.37%)
Sep 14, 2018 5.157 5.200 5.140 5.189 121,900 +0.13(+2.56%)
Sep 13, 2018 5.010 5.060 4.990 5.060 144,724 -0.03(-0.59%)
Sep 12, 2018 5.080 5.090 5.050 5.090 159,215 +0.01(+0.20%)
Sep 11, 2018 5.040 5.080 5.030 5.080 227,394 +0.10(+2.01%)
Sep 10, 2018 4.995 5.010 4.980 4.980 422,837 -0.22(-4.23%)
Sep 07, 2018 5.190 5.200 5.150 5.200 572,100 -0.05(-0.95%)
Sep 06, 2018 5.250 5.270 5.200 5.250 603,581 -0.03(-0.57%)
Sep 05, 2018 5.280 5.320 5.250 5.280 149,892 -0.06(-1.12%)
Sep 04, 2018 5.320 5.340 5.290 5.340 386,172 -0.07(-1.29%)
Aug 31, 2018 5.410 5.410 5.410 0 +0.07(+1.33%)
Aug 30, 2018 5.380 5.380 5.310 5.339 262,794 -0.10(-1.86%)
Aug 29, 2018 5.460 5.460 5.420 5.440 144,360 -0.01(-0.18%)
Aug 28, 2018 5.420 5.460 5.420 5.450 140,498 +0.04(+0.74%)
Aug 27, 2018 5.380 5.410 5.380 5.410 107,554 +0.05(+0.93%)
Aug 24, 2018 5.360 5.400 5.360 5.360 165,300 -0.04(-0.74%)
Aug 23, 2018 5.400 5.410 5.390 5.400 105,449 +0.03(+0.56%)
Aug 22, 2018 5.390 5.390 5.350 5.370 195,247 +0.01(+0.19%)
Aug 21, 2018 5.375 5.390 5.350 5.360 138,064 +0.00(+0.00%)
Aug 20, 2018 5.380 5.380 5.350 5.360 312,475 -0.02(-0.37%)
Aug 17, 2018 5.380 5.380 5.340 5.380 267,100 +0.01(+0.19%)
Aug 16, 2018 5.340 5.370 5.310 5.370 497,757 +0.03(+0.56%)
Aug 15, 2018 5.375 5.400 5.290 5.340 403,204 -0.05(-0.93%)
Aug 14, 2018 5.400 5.410 5.370 5.390 287,764 -0.20(-3.58%)
Aug 13, 2018 5.570 5.660 5.548 5.590 289,390 -0.12(-2.10%)
Aug 10, 2018 5.645 5.740 5.620 5.710 268,600 +0.09(+1.60%)
Aug 09, 2018 5.610 5.640 5.580 5.620 185,395 +0.06(+1.08%)
Aug 08, 2018 5.570 5.580 5.520 5.560 398,862 +0.00(+0.00%)
Aug 07, 2018 5.540 5.560 5.510 5.560 142,528 +0.01(+0.18%)
Aug 06, 2018 5.535 5.560 5.509 5.550 135,300 +0.07(+1.28%)
Aug 03, 2018 5.460 5.490 5.460 5.480 72,200 +0.01(+0.18%)
Aug 02, 2018 5.450 5.470 5.412 5.470 108,708 -0.10(-1.80%)
Aug 01, 2018 5.550 5.590 5.540 5.570 81,963 +0.02(+0.36%)
Jul 31, 2018 5.550 5.570 5.500 5.550 157,238 -0.03(-0.54%)
Jul 30, 2018 5.670 5.670 5.550 5.580 129,245 +0.04(+0.72%)
Jul 27, 2018 5.600 5.600 5.500 5.540 96,400 -0.09(-1.60%)
Jul 26, 2018 5.555 5.630 5.530 5.630 96,419 +0.08(+1.44%)
Jul 25, 2018 5.590 5.590 5.430 5.550 110,426 -0.10(-1.76%)
Jul 24, 2018 5.700 5.700 5.610 5.650 91,706 -0.02(-0.36%)
Jul 23, 2018 5.680 5.730 5.620 5.670 162,907 -0.02(-0.35%)
Jul 20, 2018 5.630 5.720 5.590 5.690 134,326 +0.10(+1.79%)
Jul 19, 2018 5.630 5.630 5.500 5.590 95,952 +0.08(+1.45%)
Jul 18, 2018 5.550 5.550 5.420 5.510 75,921 +0.07(+1.29%)
Jul 17, 2018 5.510 5.510 5.370 5.440 84,543 +0.01(+0.18%)
Jul 16, 2018 5.500 5.500 5.400 5.430 110,670 -0.01(-0.18%)
Jul 13, 2018 5.460 5.460 5.325 5.440 55,648 -0.16(-2.86%)
Jul 12, 2018 5.500 5.600 5.500 5.600 31,293 +0.14(+2.56%)
Jul 11, 2018 5.370 5.460 5.090 5.460 14,484 +0.09(+1.68%)
Jul 10, 2018 5.370 5.370 5.370 5.370 250 -0.04(-0.74%)
Jul 09, 2018 5.410 5.410 5.410 5.410 700 +0.20(+3.84%)
Jul 06, 2018 5.240 5.240 5.210 5.210 5,200 -0.14(-2.62%)
Jul 03, 2018 5.350 5.350 5.350 1 +0.10(+1.90%)
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.