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 UNCHANGED
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 (%)
Jun 30, 2021 8.040 8.100 8.025 8.080 85,135 -0.02(-0.25%)
Jun 29, 2021 8.000 8.100 7.930 8.100 87,138 +0.01(+0.12%)
Jun 28, 2021 8.140 8.140 8.000 8.090 80,313 -0.08(-0.98%)
Jun 25, 2021 8.135 8.200 8.100 8.170 46,815 +0.04(+0.49%)
Jun 24, 2021 8.110 8.150 8.110 8.130 58,844 +0.12(+1.50%)
Jun 23, 2021 7.900 8.070 7.900 8.010 51,015 +0.25(+3.22%)
Jun 22, 2021 7.840 7.880 7.640 7.760 72,612 -0.08(-1.02%)
Jun 21, 2021 7.850 7.900 7.750 7.840 89,533 -0.08(-1.01%)
Jun 18, 2021 8.050 8.050 7.920 7.920 50,401 -0.13(-1.63%)
Jun 17, 2021 8.050 8.095 8.010 8.051 43,205 -0.02(-0.23%)
Jun 16, 2021 8.135 8.210 8.000 8.070 46,495 -0.09(-1.10%)
Jun 15, 2021 8.132 8.210 8.120 8.160 35,702 +0.04(+0.55%)
Jun 14, 2021 8.080 8.150 8.080 8.115 95,825 -0.04(-0.43%)
Jun 11, 2021 8.110 8.220 8.100 8.150 99,933 +0.13(+1.62%)
Jun 10, 2021 7.950 8.010 7.950 8.020 59,055 +0.04(+0.50%)
Jun 09, 2021 7.930 8.010 7.930 7.980 37,426 +0.02(+0.21%)
Jun 08, 2021 8.020 8.050 7.930 7.964 285,910 +0.01(+0.17%)
Jun 07, 2021 8.040 8.040 7.900 7.950 169,172 -0.16(-2.00%)
Jun 04, 2021 8.060 8.190 8.060 8.112 114,103 +0.08(+1.02%)
Jun 03, 2021 8.180 8.180 8.000 8.030 90,830 -0.18(-2.19%)
Jun 02, 2021 8.260 8.260 8.120 8.210 246,584 -0.22(-2.61%)
Jun 01, 2021 8.290 8.430 8.290 8.430 289,257 +0.39(+4.85%)
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%)
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.