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 )

10.40 -0.12 (-1.14%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 9, 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 18, 2014 5.450 5.450 5.450 9 -0.03(-0.55%)
Mar 13, 2014 5.480 5.480 5.480 58 +0.12(+2.24%)
Mar 06, 2014 5.360 5.360 5.360 0 +0.07(+1.32%)
Mar 04, 2014 5.290 5.290 5.290 9 +0.03(+0.57%)
Mar 03, 2014 5.260 5.260 5.260 5.260 728 -0.09(-1.68%)
Feb 28, 2014 5.350 5.350 5.350 5.350 0 +0.04(+0.75%)
Feb 27, 2014 5.310 5.310 5.310 5.310 125 +0.01(+0.19%)
Feb 26, 2014 5.300 5.300 5.300 5.300 108 +0.05(+0.95%)
Feb 25, 2014 5.250 5.250 5.250 5.250 365 -0.05(-0.94%)
Feb 21, 2014 5.300 5.300 5.300 0 -0.01(-0.19%)
Feb 20, 2014 5.310 5.310 5.310 5.310 1,096 +0.00(+0.00%)
Feb 19, 2014 5.310 5.310 5.310 5.310 2,084 -0.14(-2.57%)
Feb 18, 2014 5.450 5.450 5.450 5.450 111 +0.14(+2.64%)
Feb 14, 2014 5.310 5.310 5.310 0 +0.11(+2.12%)
Feb 11, 2014 5.200 5.200 5.200 99 +0.00(+0.00%)
Feb 05, 2014 5.200 5.200 5.200 0 -0.30(-5.45%)
Feb 04, 2014 5.500 5.500 5.500 5.500 200 +0.00(+0.00%)
Feb 03, 2014 5.500 5.500 5.500 5.500 37,500 +0.10(+1.85%)
Jan 29, 2014 5.400 5.400 5.400 5.400 0 -0.06(-1.10%)
Jan 28, 2014 5.460 5.460 5.460 5.460 102 +0.00(+0.01%)
Jan 27, 2014 5.459 5.459 5.459 5.459 4,304 -0.04(-0.74%)
Jan 17, 2014 5.500 5.500 5.500 0 -0.27(-4.68%)
Jan 16, 2014 5.500 5.800 5.500 5.770 6,492 +0.47(+8.87%)
Jan 15, 2014 5.300 5.300 5.300 5.300 824 +0.26(+5.16%)
Jan 09, 2014 5.040 5.040 5.040 0 -0.06(-1.18%)
Jan 07, 2014 5.100 5.100 5.100 60 +0.00(+0.00%)
Dec 31, 2013 5.100 5.100 5.100 18 -0.19(-3.59%)
Dec 27, 2013 5.290 5.290 5.290 6 +0.27(+5.38%)
Dec 26, 2013 5.020 5.020 5.020 5.020 163 -0.33(-6.17%)
Dec 20, 2013 5.350 5.350 5.350 0 +0.00(+0.00%)
Dec 19, 2013 5.080 5.450 5.080 5.350 125,800 +0.35(+7.00%)
Dec 17, 2013 5.000 5.000 5.000 0 +0.00(+0.00%)
Dec 16, 2013 5.000 5.000 5.000 5.000 149 +0.00(+0.00%)
Dec 11, 2013 5.000 5.000 5.000 0 -0.18(-3.47%)
Dec 10, 2013 5.180 5.180 5.180 5.180 449 +0.13(+2.57%)
Dec 09, 2013 5.050 5.050 5.050 5.050 190 -0.14(-2.70%)
Dec 06, 2013 5.190 5.190 5.190 5.190 1,331 +0.07(+1.37%)
Dec 05, 2013 5.120 5.120 5.120 5.120 884 -0.11(-2.10%)
Dec 04, 2013 5.230 5.230 5.230 5.230 11,970 -0.17(-3.15%)
Dec 02, 2013 5.400 5.400 5.400 5.400 0 +0.26(+5.06%)
Nov 26, 2013 5.140 5.140 5.140 0 -0.07(-1.34%)
Nov 25, 2013 5.000 5.210 5.000 5.210 1,529 +0.38(+7.87%)
Nov 22, 2013 4.830 4.830 4.830 4.830 137 -0.10(-2.03%)
Nov 19, 2013 4.930 4.930 4.930 0 -0.07(-1.40%)
Nov 18, 2013 5.000 5.000 5.000 5.000 110 +0.20(+4.17%)
Nov 14, 2013 4.800 4.800 4.800 0 +0.00(+0.00%)
Nov 13, 2013 4.950 4.950 4.800 4.800 294 -0.01(-0.21%)
Nov 12, 2013 4.810 4.810 4.810 4.810 268 -0.12(-2.35%)
Nov 08, 2013 4.926 4.926 4.926 0 +0.02(+0.33%)
Nov 07, 2013 4.910 4.910 4.910 4.910 1,100 +0.00(+0.00%)
Nov 05, 2013 4.910 4.910 4.910 0 +0.03(+0.61%)
Oct 23, 2013 4.880 4.880 4.880 0 -0.16(-3.25%)
Oct 22, 2013 5.044 5.044 5.044 5.044 237 +0.09(+1.90%)
Oct 18, 2013 4.950 4.950 4.950 0 +0.00(+0.00%)
Oct 14, 2013 4.950 4.950 4.950 0 +0.00(+0.00%)
Oct 09, 2013 4.950 4.950 4.950 0 +0.00(+0.00%)
Oct 03, 2013 4.950 4.950 4.950 0 -0.02(-0.40%)
Sep 30, 2013 4.970 4.970 4.970 0 -0.01(-0.20%)
Sep 26, 2013 4.980 4.980 4.980 4.980 0 -0.17(-3.30%)
Sep 20, 2013 5.150 5.150 5.150 5.150 0 +0.10(+1.98%)
Sep 13, 2013 5.050 5.050 5.050 0 +0.20(+4.12%)
Sep 09, 2013 4.850 4.850 4.850 0 -0.03(-0.69%)
Sep 06, 2013 5.000 5.000 4.884 4.884 20,063 -0.12(-2.33%)
Sep 05, 2013 5.000 5.000 5.000 5.000 232 -0.23(-4.40%)
Sep 03, 2013 5.230 5.230 5.230 0 +0.09(+1.75%)
Aug 26, 2013 5.140 5.140 5.140 0 -0.09(-1.72%)
Aug 22, 2013 5.230 5.230 5.230 0 -0.07(-1.32%)
Aug 19, 2013 5.300 5.300 5.300 0 +0.29(+5.79%)
Aug 16, 2013 5.010 5.010 5.010 5.010 233 -0.04(-0.79%)
Aug 15, 2013 5.050 5.050 5.050 5.050 122 -0.01(-0.20%)
Aug 14, 2013 5.150 5.200 5.060 5.060 93,778 +0.15(+3.05%)
Aug 12, 2013 4.910 4.910 4.910 0 -0.17(-3.35%)
Aug 08, 2013 5.080 5.080 5.080 231 -0.02(-0.39%)
Aug 06, 2013 5.100 5.100 5.100 0 +0.20(+4.08%)
Aug 02, 2013 4.900 4.900 4.900 0 -0.24(-4.76%)
Jul 30, 2013 5.145 5.145 5.145 0 +0.21(+4.36%)
Jul 29, 2013 5.105 5.105 4.930 4.930 760,100 -0.15(-2.95%)
Jul 26, 2013 5.120 5.360 5.080 5.080 69,659 -0.21(-3.97%)
Jul 25, 2013 5.290 5.290 5.290 5.290 60,091 -0.16(-2.94%)
Jul 24, 2013 5.410 5.450 5.410 5.450 2,384 +0.00(+0.00%)
Jul 23, 2013 5.360 5.450 5.360 5.450 1,790 +0.17(+3.22%)
Jul 22, 2013 5.250 5.280 5.250 5.280 692 +0.18(+3.53%)
Jul 17, 2013 5.100 5.100 5.100 0 -0.30(-5.56%)
Jul 15, 2013 5.400 5.400 5.400 5.400 0 +0.40(+8.00%)
Jul 12, 2013 5.242 5.242 5.000 5.000 40,856 +0.04(+0.81%)
Jul 10, 2013 4.960 4.960 4.960 0 +0.14(+2.90%)
Jul 08, 2013 4.820 4.820 4.820 4.820 3,073 -0.03(-0.62%)
Jul 05, 2013 4.850 4.850 4.850 4.850 280 +0.21(+4.53%)
Jul 03, 2013 4.630 4.640 4.630 4.640 536 -0.01(-0.22%)
Jul 02, 2013 4.650 4.650 4.650 4.650 239 -0.13(-2.72%)
Jul 01, 2013 4.780 4.780 4.780 4.780 3,861 -0.14(-2.85%)
Jun 28, 2013 4.660 4.920 4.660 4.920 532 +0.24(+5.13%)
Jun 27, 2013 4.680 4.680 4.680 4.680 2,330 +0.00(+0.00%)
Jun 26, 2013 4.690 4.690 4.680 4.680 3,144 +0.18(+4.00%)
Jun 25, 2013 4.500 4.500 4.500 4.500 125 +0.00(+0.00%)
Jun 24, 2013 4.510 4.510 4.500 4.500 8,610 -0.01(-0.22%)
Jun 21, 2013 4.510 4.510 4.510 4.510 358 +0.00(+0.00%)
Jun 20, 2013 4.540 4.540 4.510 4.510 141 -0.03(-0.66%)
Jun 19, 2013 4.540 4.540 4.540 4.540 522 -0.03(-0.66%)
Jun 18, 2013 4.570 4.570 4.570 4.570 520 -0.59(-11.43%)
Jun 12, 2013 5.160 5.160 5.160 0 +0.34(+7.05%)
Jun 06, 2013 4.820 4.820 4.820 4.820 0 -0.38(-7.31%)
Jun 05, 2013 4.940 5.200 4.940 5.200 388 +0.29(+5.91%)
Jun 04, 2013 4.890 4.910 4.890 4.910 492 +0.10(+2.08%)
Jun 03, 2013 4.810 4.810 4.810 4.810 453 -0.04(-0.82%)
May 31, 2013 4.930 4.930 4.850 4.850 521 +0.00(+0.00%)
May 30, 2013 4.900 4.900 4.850 4.850 200 -0.45(-8.49%)
May 29, 2013 5.300 5.300 5.300 5.300 2,860 +0.45(+9.28%)
May 28, 2013 4.850 4.850 4.850 4.850 7,500 -0.21(-4.09%)
May 24, 2013 5.092 5.092 5.057 5.057 14,328 +0.22(+4.48%)
May 23, 2013 4.840 4.840 4.840 4.840 880 -0.15(-3.01%)
May 22, 2013 4.990 4.990 4.990 4.990 2,085 -0.01(-0.28%)
May 21, 2013 5.004 5.004 5.004 5.004 182 -0.21(-3.95%)
May 17, 2013 5.210 5.210 5.210 0 +0.11(+2.16%)
May 16, 2013 5.100 5.100 5.100 5.100 19,321 +0.20(+4.08%)
May 14, 2013 4.900 4.900 4.900 0 -0.29(-5.51%)
May 13, 2013 5.186 5.186 5.186 5.186 370 +0.04(+0.70%)
May 10, 2013 5.150 5.150 5.150 5.150 262 -0.03(-0.58%)
May 08, 2013 5.180 5.180 5.180 0 -0.10(-1.89%)
May 07, 2013 5.280 5.280 5.280 5.280 500 +0.13(+2.52%)
May 06, 2013 5.150 5.150 5.150 5.150 228 -0.03(-0.58%)
May 03, 2013 5.180 5.180 5.180 5.180 46,000 -0.10(-1.89%)
May 01, 2013 5.280 5.280 5.280 0 +0.38(+7.76%)
Apr 29, 2013 4.900 4.900 4.900 0 -0.38(-7.20%)
Apr 25, 2013 5.280 5.280 5.280 5.280 7,392 +0.00(+0.00%)
Apr 23, 2013 5.280 5.280 5.280 5.280 570 +0.36(+7.32%)
Apr 16, 2013 4.920 4.920 4.920 4.920 0 -0.08(-1.60%)
Apr 15, 2013 5.000 5.000 5.000 5.000 100 +0.03(+0.60%)
Apr 12, 2013 4.970 4.970 4.970 4.970 110 -0.33(-6.23%)
Apr 09, 2013 5.300 5.300 5.300 0 +0.00(+0.00%)
Apr 05, 2013 5.300 5.300 5.300 0 -0.06(-1.12%)
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.