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 -0.15 (-1.44%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 10, 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 (%)
May 28, 2021 8.140 8.140 8.020 8.040 99,745 +0.02(+0.21%)
May 27, 2021 7.970 8.110 7.970 8.024 121,038 -0.09(-1.07%)
May 26, 2021 8.140 8.150 8.080 8.110 104,107 +0.00(+0.00%)
May 25, 2021 8.090 8.180 8.040 8.110 155,045 +0.14(+1.82%)
May 24, 2021 7.930 8.000 7.900 7.965 110,982 +0.10(+1.28%)
May 21, 2021 7.830 7.960 7.830 7.864 176,629 +0.11(+1.47%)
May 20, 2021 7.540 7.820 7.540 7.750 125,916 +0.25(+3.33%)
May 19, 2021 7.450 7.500 7.400 7.500 46,297 -0.21(-2.66%)
May 18, 2021 7.600 7.710 7.540 7.705 163,946 +0.58(+8.22%)
May 17, 2021 6.990 7.170 6.980 7.120 543,888 -0.41(-5.44%)
May 14, 2021 7.450 7.820 7.450 7.530 154,516 +0.26(+3.58%)
May 13, 2021 7.210 7.370 7.180 7.270 217,941 +0.32(+4.60%)
May 12, 2021 7.120 7.250 6.850 6.950 421,898 -0.70(-9.15%)
May 11, 2021 7.810 7.810 7.450 7.650 284,379 -0.43(-5.32%)
May 10, 2021 8.120 8.230 8.050 8.080 141,787 -0.29(-3.46%)
May 07, 2021 8.420 8.480 8.300 8.370 243,885 +0.30(+3.73%)
May 06, 2021 7.910 8.069 7.790 8.069 59,978 +0.22(+2.79%)
May 05, 2021 7.790 7.940 7.630 7.850 100,609 +0.16(+2.08%)
May 04, 2021 7.560 7.690 7.480 7.690 320,507 -0.24(-3.03%)
May 03, 2021 8.060 8.320 7.870 7.930 182,448 -0.23(-2.82%)
Apr 30, 2021 8.170 8.170 8.050 8.160 133,200 +0.00(+0.00%)
Apr 29, 2021 8.270 8.270 8.090 8.160 146,976 -0.16(-1.92%)
Apr 28, 2021 8.440 8.440 8.280 8.320 117,168 -0.09(-1.07%)
Apr 27, 2021 8.420 8.520 8.380 8.410 122,506 -0.05(-0.65%)
Apr 26, 2021 8.470 8.500 8.380 8.465 73,973 -0.02(-0.18%)
Apr 23, 2021 8.420 8.500 8.400 8.480 228,000 +0.20(+2.42%)
Apr 22, 2021 8.540 8.540 8.280 8.280 170,015 -0.33(-3.85%)
Apr 21, 2021 8.590 8.700 8.580 8.611 55,438 +0.01(+0.13%)
Apr 20, 2021 8.770 8.770 8.600 8.600 102,959 -0.06(-0.69%)
Apr 19, 2021 8.700 8.720 8.580 8.660 127,675 -0.06(-0.74%)
Apr 16, 2021 8.710 8.870 8.710 8.725 63,000 +0.14(+1.69%)
Apr 15, 2021 8.570 8.640 8.570 8.580 95,486 +0.04(+0.47%)
Apr 14, 2021 8.660 8.660 8.540 8.540 59,941 -0.11(-1.27%)
Apr 13, 2021 8.570 8.750 8.570 8.650 83,147 +0.13(+1.53%)
Apr 12, 2021 8.600 8.600 8.500 8.520 101,479 -0.06(-0.70%)
Apr 09, 2021 8.630 8.630 8.530 8.580 145,000 -0.16(-1.83%)
Apr 08, 2021 8.765 8.780 8.680 8.740 247,836 +0.04(+0.46%)
Apr 07, 2021 8.750 8.820 8.690 8.700 92,864 +0.00(+0.00%)
Apr 06, 2021 8.730 8.790 8.680 8.700 80,992 +0.03(+0.35%)
Apr 05, 2021 8.620 8.900 8.400 8.670 91,292 +0.06(+0.69%)
Apr 01, 2021 8.700 8.700 8.580 8.611 133,700 -0.20(-2.26%)
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%)
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.