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 (%)
Sep 30, 2019 4.715 4.780 4.700 4.750 72,277 +0.04(+0.74%)
Sep 27, 2019 4.740 4.760 4.700 4.715 82,900 -0.07(-1.36%)
Sep 26, 2019 4.770 4.810 4.740 4.780 51,527 -0.02(-0.52%)
Sep 25, 2019 4.790 4.830 4.760 4.805 91,505 -0.03(-0.52%)
Sep 24, 2019 4.840 4.860 4.800 4.830 107,081 -0.06(-1.23%)
Sep 23, 2019 4.850 4.900 4.820 4.890 92,417 +0.05(+1.03%)
Sep 20, 2019 4.800 4.880 4.800 4.840 64,500 +0.03(+0.62%)
Sep 19, 2019 4.855 4.860 4.790 4.810 231,570 -0.04(-0.82%)
Sep 18, 2019 4.845 4.870 4.820 4.850 73,952 -0.02(-0.41%)
Sep 17, 2019 4.865 4.898 4.810 4.870 198,518 -0.09(-1.81%)
Sep 16, 2019 5.010 5.010 4.920 4.960 85,626 -0.01(-0.20%)
Sep 13, 2019 4.915 5.000 4.910 4.970 78,300 +0.05(+1.10%)
Sep 12, 2019 4.840 4.940 4.830 4.916 116,566 +0.09(+1.78%)
Sep 11, 2019 4.820 4.860 4.800 4.830 75,028 +0.01(+0.21%)
Sep 10, 2019 4.860 4.860 4.780 4.820 141,646 -0.03(-0.62%)
Sep 09, 2019 4.870 4.880 4.830 4.850 126,503 -0.01(-0.21%)
Sep 06, 2019 4.790 4.860 4.760 4.860 126,800 +0.04(+0.83%)
Sep 05, 2019 4.780 4.840 4.760 4.820 77,870 +0.05(+1.05%)
Sep 04, 2019 4.725 4.770 4.725 4.770 86,775 +0.05(+1.06%)
Sep 03, 2019 4.715 4.770 4.680 4.720 150,560 -0.05(-1.05%)
Aug 30, 2019 4.700 4.802 4.700 4.770 91,200 +0.12(+2.58%)
Aug 29, 2019 4.630 4.670 4.600 4.650 93,648 +0.00(+0.04%)
Aug 28, 2019 4.640 4.650 4.600 4.648 149,475 -0.02(-0.47%)
Aug 27, 2019 4.665 4.680 4.600 4.670 156,574 +0.00(+0.00%)
Aug 26, 2019 4.725 4.750 4.660 4.670 61,147 +0.01(+0.21%)
Aug 23, 2019 4.700 4.750 4.650 4.660 113,900 -0.08(-1.69%)
Aug 22, 2019 4.760 4.790 4.720 4.740 76,358 -0.01(-0.21%)
Aug 21, 2019 4.740 4.750 4.720 4.750 95,067 +0.09(+1.93%)
Aug 20, 2019 4.700 4.700 4.640 4.660 118,368 +0.00(+0.00%)
Aug 19, 2019 4.696 4.700 4.640 4.660 102,360 -0.04(-0.85%)
Aug 16, 2019 4.685 4.730 4.680 4.700 68,400 +0.04(+0.90%)
Aug 15, 2019 4.670 4.718 4.640 4.658 64,402 +0.04(+0.82%)
Aug 14, 2019 4.680 4.760 4.600 4.620 83,434 -0.21(-4.35%)
Aug 13, 2019 4.732 4.850 4.730 4.830 71,877 +0.11(+2.33%)
Aug 12, 2019 4.710 4.780 4.710 4.720 67,092 +0.02(+0.43%)
Aug 09, 2019 4.750 4.780 4.680 4.700 68,800 -0.06(-1.26%)
Aug 08, 2019 4.720 4.770 4.720 4.760 88,444 +0.08(+1.60%)
Aug 07, 2019 4.670 4.740 4.650 4.685 85,906 -0.04(-0.74%)
Aug 06, 2019 4.700 4.740 4.650 4.720 105,249 +0.12(+2.64%)
Aug 05, 2019 4.700 4.700 4.570 4.598 182,244 -0.23(-4.79%)
Aug 02, 2019 4.915 4.940 4.800 4.830 207,500 -0.12(-2.46%)
Aug 01, 2019 5.065 5.100 4.950 4.952 110,168 -0.13(-2.52%)
Jul 31, 2019 5.065 5.120 5.020 5.080 107,997 +0.00(+0.10%)
Jul 30, 2019 5.060 5.080 5.000 5.075 214,288 -0.01(-0.29%)
Jul 29, 2019 5.060 5.090 5.040 5.090 127,641 +0.08(+1.60%)
Jul 26, 2019 5.060 5.120 4.970 5.010 110,400 -0.04(-0.79%)
Jul 25, 2019 5.045 5.070 5.010 5.050 68,779 -0.05(-0.98%)
Jul 24, 2019 5.020 5.100 5.012 5.100 109,039 -0.16(-3.04%)
Jul 23, 2019 5.200 5.280 5.165 5.260 157,511 +0.08(+1.54%)
Jul 22, 2019 5.140 5.190 5.100 5.180 120,135 +0.04(+0.78%)
Jul 19, 2019 5.160 5.180 5.140 5.140 132,300 -0.02(-0.39%)
Jul 18, 2019 5.100 5.180 5.100 5.160 78,305 +0.04(+0.78%)
Jul 17, 2019 5.150 5.190 5.100 5.120 86,422 -0.03(-0.58%)
Jul 16, 2019 5.060 5.160 5.055 5.150 66,409 +0.09(+1.78%)
Jul 15, 2019 5.015 5.070 5.000 5.060 78,534 +0.04(+0.80%)
Jul 12, 2019 5.000 5.060 4.970 5.020 76,100 +0.02(+0.40%)
Jul 11, 2019 5.020 5.030 4.950 5.000 122,574 -0.02(-0.40%)
Jul 10, 2019 4.995 5.060 4.950 5.020 83,141 +0.03(+0.70%)
Jul 09, 2019 5.015 5.030 4.950 4.985 84,074 -0.06(-1.29%)
Jul 08, 2019 4.965 5.060 4.965 5.050 90,100 +0.07(+1.49%)
Jul 05, 2019 5.005 5.030 4.950 4.976 148,400 -0.05(-1.07%)
Jul 03, 2019 5.050 5.050 4.980 5.030 49,000 -0.03(-0.59%)
Jul 02, 2019 5.070 5.080 5.038 5.060 77,048 -0.03(-0.59%)
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.