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 )

9.520 +0.202 (+2.17%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 28, 2024 9.320 9.700 9.320 9.550 124,724 +0.35(+3.80%)
Mar 27, 2024 8.980 9.250 8.980 9.200 45,537 +0.31(+3.49%)
Mar 26, 2024 8.860 9.040 8.860 8.890 61,759 -0.29(-3.16%)
Mar 25, 2024 8.910 9.250 8.910 9.180 86,590 +0.16(+1.77%)
Mar 22, 2024 8.760 9.050 8.760 9.020 66,920 +0.19(+2.15%)
Mar 21, 2024 8.630 8.948 8.630 8.830 62,181 +0.29(+3.40%)
Mar 20, 2024 8.400 8.550 8.400 8.540 78,662 +0.17(+2.03%)
Mar 19, 2024 8.260 8.500 8.260 8.370 530,905 -0.10(-1.12%)
Mar 18, 2024 8.310 8.510 8.310 8.465 157,663 +0.19(+2.33%)
Mar 15, 2024 8.220 8.390 8.220 8.273 75,302 +0.28(+3.54%)
Mar 14, 2024 7.770 8.170 7.701 7.990 152,317 +0.48(+6.39%)
Mar 13, 2024 7.330 7.530 7.330 7.510 88,700 +0.07(+0.98%)
Mar 12, 2024 7.200 7.500 7.160 7.437 114,505 +0.65(+9.53%)
Mar 11, 2024 6.650 6.840 6.650 6.790 33,911 +0.20(+3.03%)
Mar 08, 2024 6.750 6.750 6.580 6.590 31,249 -0.18(-2.68%)
Mar 07, 2024 6.750 6.861 6.570 6.771 60,010 +0.10(+1.52%)
Mar 06, 2024 6.510 6.720 6.510 6.670 22,268 +0.10(+1.52%)
Mar 05, 2024 6.550 6.690 6.500 6.570 50,177 -0.13(-1.94%)
Mar 04, 2024 6.500 6.700 6.500 6.700 61,545 +0.29(+4.60%)
Mar 01, 2024 6.230 6.410 6.230 6.405 47,043 +0.01(+0.09%)
Feb 29, 2024 6.400 6.430 6.370 6.400 17,361 +0.03(+0.47%)
Feb 28, 2024 6.250 6.420 6.240 6.370 29,020 -0.03(-0.47%)
Feb 27, 2024 6.370 6.480 6.370 6.400 23,072 -0.01(-0.16%)
Feb 26, 2024 6.300 6.480 6.300 6.410 27,698 +0.01(+0.16%)
Feb 23, 2024 6.400 6.440 6.400 6.400 57,332 -0.03(-0.47%)
Feb 22, 2024 6.380 6.480 6.380 6.430 36,710 -0.00(-0.08%)
Feb 21, 2024 6.400 6.485 6.400 6.435 29,333 -0.05(-0.69%)
Feb 20, 2024 6.360 6.485 6.319 6.480 60,775 +0.13(+2.04%)
Feb 16, 2024 6.270 6.400 6.270 6.350 30,912 -0.03(-0.46%)
Feb 15, 2024 6.350 6.410 6.350 6.380 16,683 -0.02(-0.31%)
Feb 14, 2024 6.450 6.490 6.351 6.400 57,528 +0.00(+0.00%)
Feb 13, 2024 6.440 6.450 6.350 6.400 25,974 -0.04(-0.62%)
Feb 12, 2024 6.480 6.580 6.300 6.440 68,250 -0.06(-0.92%)
Feb 09, 2024 6.430 6.550 6.410 6.500 34,427 -0.01(-0.15%)
Feb 08, 2024 6.350 6.510 6.350 6.510 31,267 +0.06(+1.01%)
Feb 07, 2024 6.400 6.560 6.400 6.445 48,526 +0.08(+1.18%)
Feb 06, 2024 6.410 6.450 6.370 6.370 16,155 -0.04(-0.70%)
Feb 05, 2024 6.350 6.450 6.350 6.415 48,737 +0.07(+1.02%)
Feb 02, 2024 6.350 6.490 6.350 6.350 31,745 -0.09(-1.37%)
Feb 01, 2024 6.450 6.500 6.410 6.438 15,479 +0.03(+0.44%)
Jan 31, 2024 6.440 6.490 6.380 6.410 19,773 -0.03(-0.47%)
Jan 30, 2024 6.380 6.500 6.380 6.440 37,212 -0.04(-0.62%)
Jan 29, 2024 6.320 6.500 6.320 6.480 61,748 +0.06(+0.90%)
Jan 26, 2024 6.410 6.500 6.410 6.423 44,734 +0.01(+0.20%)
Jan 25, 2024 6.280 6.420 6.280 6.410 23,502 +0.01(+0.16%)
Jan 24, 2024 6.376 6.435 6.340 6.400 28,784 +0.02(+0.31%)
Jan 23, 2024 6.300 6.390 6.300 6.380 27,813 +0.26(+4.25%)
Jan 22, 2024 6.170 6.280 6.100 6.120 53,058 -0.16(-2.55%)
Jan 19, 2024 6.240 6.300 6.200 6.280 15,769 +0.01(+0.15%)
Jan 18, 2024 6.210 6.340 6.100 6.270 81,805 +0.22(+3.64%)
Jan 17, 2024 6.040 6.150 6.040 6.050 22,882 -0.10(-1.63%)
Jan 16, 2024 6.100 6.250 6.060 6.150 40,669 -0.06(-0.99%)
Jan 12, 2024 6.140 6.349 6.140 6.211 31,903 +0.03(+0.51%)
Jan 11, 2024 6.250 6.315 6.040 6.180 226,848 -0.11(-1.75%)
Jan 10, 2024 6.380 6.440 6.280 6.290 62,351 -0.11(-1.72%)
Jan 09, 2024 6.510 6.510 6.380 6.400 153,819 -0.08(-1.23%)
Jan 08, 2024 6.490 6.550 6.410 6.480 45,789 -0.04(-0.61%)
Jan 05, 2024 6.480 6.620 6.340 6.520 37,462 -0.08(-1.21%)
Jan 04, 2024 6.530 6.640 6.530 6.600 24,149 +0.02(+0.30%)
Jan 03, 2024 6.560 6.625 6.530 6.580 17,355 +0.00(+0.00%)
Jan 02, 2024 6.560 6.710 6.560 6.580 21,043 -0.13(-1.94%)
Dec 29, 2023 6.690 6.740 6.690 6.710 29,470 +0.05(+0.75%)
Dec 28, 2023 6.485 6.700 6.480 6.660 70,590 +0.16(+2.46%)
Dec 27, 2023 6.600 6.650 6.330 6.500 47,484 -0.10(-1.52%)
Dec 26, 2023 6.570 6.600 6.500 6.600 48,761 +0.05(+0.76%)
Dec 22, 2023 6.550 6.600 6.350 6.550 46,508 +0.00(+0.00%)
Dec 21, 2023 6.360 6.550 6.320 6.550 39,387 +0.09(+1.39%)
Dec 20, 2023 6.440 6.540 6.440 6.460 95,157 +0.05(+0.78%)
Dec 19, 2023 6.280 6.460 6.280 6.410 71,475 +0.10(+1.58%)
Dec 18, 2023 6.330 6.380 6.310 6.310 63,988 -0.05(-0.79%)
Dec 15, 2023 6.330 6.430 6.330 6.360 59,113 -0.02(-0.31%)
Dec 14, 2023 6.450 6.490 6.380 6.380 37,648 +0.02(+0.31%)
Dec 13, 2023 6.250 6.400 6.230 6.360 24,367 +0.11(+1.76%)
Dec 12, 2023 6.230 6.314 6.211 6.250 50,472 -0.06(-0.95%)
Dec 11, 2023 6.220 6.310 6.200 6.310 103,947 -0.02(-0.32%)
Dec 08, 2023 6.240 6.370 6.240 6.330 16,694 +0.01(+0.16%)
Dec 07, 2023 6.337 6.360 6.280 6.320 58,324 +0.02(+0.32%)
Dec 06, 2023 6.370 6.420 6.250 6.300 49,559 -0.10(-1.56%)
Dec 05, 2023 6.350 6.500 6.310 6.400 30,648 +0.12(+1.91%)
Dec 04, 2023 6.300 6.340 6.100 6.280 53,248 -0.05(-0.79%)
Dec 01, 2023 6.150 6.352 6.150 6.330 10,316 -0.02(-0.31%)
Nov 30, 2023 6.220 6.400 6.220 6.350 12,137 +0.00(+0.00%)
Nov 29, 2023 6.250 6.480 6.250 6.350 29,035 +0.15(+2.42%)
Nov 28, 2023 6.305 6.428 6.180 6.200 42,922 -0.01(-0.16%)
Nov 27, 2023 6.200 6.380 6.200 6.210 44,517 -0.14(-2.20%)
Nov 24, 2023 6.340 6.350 6.250 6.350 8,765 -0.05(-0.78%)
Nov 22, 2023 6.210 6.400 6.180 6.400 22,113 -0.08(-1.23%)
Nov 21, 2023 6.480 6.490 6.260 6.480 24,725 +0.25(+4.01%)
Nov 20, 2023 6.140 6.350 6.140 6.230 27,124 -0.14(-2.20%)
Nov 17, 2023 6.290 6.430 6.170 6.370 26,790 +0.07(+1.03%)
Nov 16, 2023 6.140 6.360 6.110 6.305 33,948 +0.10(+1.69%)
Nov 15, 2023 6.150 6.270 6.150 6.200 60,034 +0.18(+2.99%)
Nov 14, 2023 5.860 6.130 5.860 6.020 37,716 +0.09(+1.52%)
Nov 13, 2023 5.830 5.990 5.830 5.930 35,853 -0.05(-0.86%)
Nov 10, 2023 5.904 6.000 5.840 5.981 226,232 +0.01(+0.19%)
Nov 09, 2023 5.870 6.050 5.870 5.970 20,068 +0.00(+0.08%)
Nov 08, 2023 5.910 6.050 5.910 5.965 54,401 +0.04(+0.61%)
Nov 07, 2023 5.870 5.970 5.820 5.929 18,410 +0.01(+0.11%)
Nov 06, 2023 5.800 5.950 5.800 5.923 42,800 -0.04(-0.61%)
Nov 03, 2023 5.905 5.975 5.790 5.959 46,083 -0.02(-0.38%)
Nov 02, 2023 5.780 6.000 5.770 5.982 40,986 +0.15(+2.66%)
Nov 01, 2023 5.830 5.870 5.640 5.827 42,813 -0.07(-1.24%)
Oct 31, 2023 5.750 5.920 5.750 5.900 661,174 +0.11(+1.82%)
Oct 30, 2023 5.880 5.880 5.720 5.795 60,942 -0.19(-3.09%)
Oct 27, 2023 6.030 6.030 5.950 5.980 47,721 -0.03(-0.50%)
Oct 26, 2023 6.130 6.130 6.000 6.010 46,778 -0.06(-0.91%)
Oct 25, 2023 6.150 6.150 5.980 6.065 70,021 +0.07(+1.17%)
Oct 24, 2023 5.900 6.110 5.900 5.995 106,848 -0.10(-1.64%)
Oct 23, 2023 6.100 6.160 6.000 6.095 98,709 -0.24(-3.71%)
Oct 20, 2023 6.300 6.370 6.220 6.330 28,112 +0.00(+0.00%)
Oct 19, 2023 6.450 6.500 6.330 6.330 33,257 -0.02(-0.35%)
Oct 18, 2023 6.380 6.590 6.350 6.352 310,709 -0.10(-1.52%)
Oct 17, 2023 6.590 6.590 6.450 6.450 33,547 -0.15(-2.27%)
Oct 16, 2023 6.450 6.600 6.450 6.600 24,078 +0.11(+1.77%)
Oct 13, 2023 6.460 6.600 6.460 6.485 24,481 +0.03(+0.39%)
Oct 12, 2023 6.530 6.530 6.450 6.460 29,631 -0.02(-0.32%)
Oct 11, 2023 6.500 6.590 6.450 6.481 35,544 -0.11(-1.66%)
Oct 10, 2023 6.470 6.650 6.470 6.590 47,576 +0.08(+1.23%)
Oct 09, 2023 6.460 6.600 6.460 6.510 27,158 +0.05(+0.79%)
Oct 06, 2023 6.470 6.526 6.430 6.459 37,811 +0.10(+1.56%)
Oct 05, 2023 6.270 6.360 6.270 6.360 36,181 +0.14(+2.25%)
Oct 04, 2023 6.240 6.300 6.220 6.220 38,533 -0.10(-1.50%)
Oct 03, 2023 6.340 6.380 6.300 6.315 41,757 -0.02(-0.39%)
Oct 02, 2023 6.280 6.410 6.280 6.340 12,364 +0.03(+0.48%)
Sep 29, 2023 6.390 6.470 6.310 6.310 33,259 -0.08(-1.25%)
Sep 28, 2023 6.340 6.410 6.340 6.390 29,974 +0.06(+0.95%)
Sep 27, 2023 6.310 6.390 6.310 6.330 35,259 +0.01(+0.16%)
Sep 26, 2023 6.370 6.460 6.300 6.320 41,487 -0.08(-1.25%)
Sep 25, 2023 6.500 6.450 6.400 6.400 43,807 -0.04(-0.70%)
Sep 22, 2023 6.550 6.580 6.400 6.445 24,631 +0.04(+0.70%)
Sep 21, 2023 6.490 6.490 6.400 6.400 60,276 -0.13(-1.99%)
Sep 20, 2023 6.500 6.600 6.480 6.530 21,844 +0.00(+0.00%)
Sep 19, 2023 6.570 6.582 6.510 6.530 27,031 -0.04(-0.61%)
Sep 18, 2023 6.520 6.620 6.470 6.570 18,085 +0.03(+0.50%)
Sep 15, 2023 6.500 6.640 6.500 6.537 28,159 -0.04(-0.58%)
Sep 14, 2023 6.540 6.679 6.520 6.575 20,588 +0.00(+0.08%)
Sep 13, 2023 6.490 6.630 6.490 6.570 33,323 +0.05(+0.73%)
Sep 12, 2023 6.540 6.670 6.500 6.522 28,868 +0.03(+0.50%)
Sep 11, 2023 6.415 6.553 6.380 6.490 44,660 -0.03(-0.46%)
Sep 08, 2023 6.470 6.580 6.470 6.520 22,538 +0.00(+0.08%)
Sep 07, 2023 6.600 6.600 6.460 6.515 39,498 +0.01(+0.23%)
Sep 06, 2023 6.500 6.620 6.500 6.500 22,883 -0.08(-1.29%)
Sep 05, 2023 6.580 6.680 6.550 6.585 101,933 -0.06(-0.90%)
Sep 01, 2023 6.720 6.720 6.600 6.645 22,555 +0.05(+0.76%)
Aug 31, 2023 6.650 6.650 6.480 6.595 39,359 +0.04(+0.53%)
Aug 30, 2023 6.600 6.605 6.560 6.560 20,927 -0.08(-1.20%)
Aug 29, 2023 6.690 6.690 6.600 6.640 28,485 -0.08(-1.19%)
Aug 28, 2023 6.790 6.790 6.600 6.720 22,133 +0.00(+0.07%)
Aug 25, 2023 6.700 6.800 6.670 6.715 30,973 -0.03(-0.44%)
Aug 24, 2023 6.740 6.830 6.713 6.745 25,281 +0.09(+1.43%)
Aug 23, 2023 6.520 6.650 6.520 6.650 33,562 +0.08(+1.22%)
Aug 22, 2023 6.560 6.600 6.540 6.570 16,318 -0.01(-0.23%)
Aug 21, 2023 6.650 6.650 6.500 6.585 45,361 -0.00(-0.08%)
Aug 18, 2023 6.500 6.590 6.500 6.590 62,587 +0.04(+0.61%)
Aug 17, 2023 6.540 6.650 6.510 6.550 30,815 +0.07(+1.08%)
Aug 16, 2023 6.490 6.600 6.460 6.480 37,534 -0.07(-1.14%)
Aug 15, 2023 6.560 6.600 6.520 6.555 43,181 -0.06(-0.83%)
Aug 14, 2023 6.550 6.750 6.540 6.610 106,985 -0.19(-2.79%)
Aug 11, 2023 6.870 6.900 6.750 6.800 39,549 -0.08(-1.09%)
Aug 10, 2023 6.950 7.020 6.850 6.875 84,806 -0.09(-1.36%)
Aug 09, 2023 7.010 7.050 6.900 6.970 104,002 +0.12(+1.75%)
Aug 08, 2023 6.820 6.915 6.800 6.850 28,365 +0.03(+0.44%)
Aug 07, 2023 6.890 6.990 6.800 6.820 50,411 -0.06(-0.87%)
Aug 04, 2023 6.920 6.970 6.880 6.880 53,828 +0.21(+3.15%)
Aug 03, 2023 6.700 6.720 6.600 6.670 18,964 -0.06(-0.89%)
Aug 02, 2023 6.780 6.780 6.720 6.730 40,599 -0.25(-3.61%)
Aug 01, 2023 6.965 7.060 6.870 6.982 23,234 +0.03(+0.46%)
Jul 31, 2023 6.920 7.010 6.920 6.950 39,383 -0.04(-0.57%)
Jul 28, 2023 6.920 7.020 6.840 6.990 22,182 +0.12(+1.75%)
Jul 27, 2023 6.980 7.068 6.870 6.870 32,165 -0.18(-2.55%)
Jul 26, 2023 7.010 7.100 7.000 7.050 41,591 -0.03(-0.42%)
Jul 25, 2023 6.980 7.100 6.960 7.080 37,012 +0.24(+3.51%)
Jul 24, 2023 6.770 6.900 6.770 6.840 30,599 -0.01(-0.14%)
Jul 21, 2023 6.840 6.900 6.780 6.850 26,408 +0.03(+0.41%)
Jul 20, 2023 6.960 6.960 6.750 6.822 17,671 -0.07(-0.99%)
Jul 19, 2023 6.830 6.960 6.830 6.890 38,974 -0.24(-3.30%)
Jul 18, 2023 7.000 7.150 7.000 7.125 23,989 +0.12(+1.79%)
Jul 17, 2023 7.060 7.160 7.000 7.000 38,012 +0.00(+0.07%)
Jul 14, 2023 6.900 7.090 6.900 6.995 91,927 +0.25(+3.63%)
Jul 13, 2023 6.860 6.940 6.750 6.750 80,399 -0.14(-2.03%)
Jul 12, 2023 6.700 6.950 6.700 6.890 51,771 +0.25(+3.77%)
Jul 11, 2023 6.570 6.680 6.550 6.640 22,500 +0.10(+1.53%)
Jul 10, 2023 6.600 6.700 6.490 6.540 25,559 -0.24(-3.54%)
Jul 07, 2023 6.710 6.870 6.640 6.780 43,896 +0.11(+1.65%)
Jul 06, 2023 6.680 6.740 6.630 6.670 60,776 -0.25(-3.61%)
Jul 05, 2023 6.920 6.930 6.810 6.920 72,546 -0.28(-3.89%)
Jul 03, 2023 7.150 7.250 7.050 7.200 92,841 +0.06(+0.84%)
Jun 30, 2023 7.130 7.270 7.120 7.140 75,479 -0.01(-0.14%)
Jun 29, 2023 7.190 7.220 7.040 7.150 47,920 -0.17(-2.32%)
Jun 28, 2023 7.359 7.359 7.150 7.320 50,025 +0.07(+0.97%)
Jun 27, 2023 7.290 7.390 7.230 7.250 29,791 -0.12(-1.69%)
Jun 26, 2023 7.320 7.440 7.310 7.375 57,444 +0.22(+3.15%)
Jun 23, 2023 6.960 7.240 6.950 7.150 28,679 -0.04(-0.63%)
Jun 22, 2023 7.205 7.210 7.130 7.195 17,893 -0.01(-0.21%)
Jun 21, 2023 7.250 7.273 7.200 7.210 50,528 -0.04(-0.59%)
Jun 20, 2023 7.269 7.330 7.150 7.253 63,332 -0.00(-0.06%)
Jun 16, 2023 7.200 7.310 7.200 7.257 60,831 +0.10(+1.43%)
Jun 15, 2023 7.063 7.320 7.063 7.155 51,992 +0.38(+5.53%)
May 08, 2023 6.740 6.850 6.680 6.780 42,993 -0.01(-0.10%)
May 05, 2023 6.670 6.850 6.670 6.787 48,717 -0.02(-0.34%)
May 04, 2023 6.800 6.810 6.760 6.810 23,988 +0.01(+0.15%)
May 03, 2023 6.690 6.810 6.690 6.800 41,038 +0.01(+0.15%)
May 02, 2023 6.850 6.850 6.720 6.790 33,477 +0.08(+1.19%)
May 01, 2023 6.750 6.760 6.520 6.710 32,632 -0.01(-0.22%)
Apr 28, 2023 6.660 6.760 6.660 6.725 26,785 +0.06(+0.90%)
Apr 27, 2023 6.641 6.680 6.640 6.665 16,216 +0.03(+0.38%)
Apr 26, 2023 6.570 6.720 6.570 6.640 24,016 -0.05(-0.75%)
Apr 25, 2023 6.621 6.750 6.621 6.690 61,727 +0.02(+0.22%)
Apr 24, 2023 6.620 6.710 6.620 6.675 38,027 -0.04(-0.52%)
Apr 21, 2023 6.630 6.730 6.630 6.710 21,192 -0.01(-0.22%)
Apr 20, 2023 6.650 6.750 6.650 6.725 47,028 +0.06(+0.94%)
Apr 19, 2023 6.620 6.710 6.620 6.662 13,655 -0.05(-0.71%)
Apr 18, 2023 6.740 6.750 6.680 6.710 41,392 -0.01(-0.15%)
Apr 17, 2023 6.745 6.745 6.590 6.720 42,051 -0.02(-0.30%)
Apr 14, 2023 6.700 6.810 6.690 6.740 32,631 +0.05(+0.75%)
Apr 13, 2023 6.640 6.700 6.570 6.690 41,644 +0.10(+1.44%)
Apr 12, 2023 6.570 6.720 6.520 6.595 49,336 -0.11(-1.57%)
Apr 11, 2023 6.600 6.720 6.600 6.700 37,803 +0.02(+0.30%)
Apr 10, 2023 6.700 6.700 6.450 6.680 30,741 -0.02(-0.30%)
Apr 06, 2023 6.685 6.750 6.600 6.700 23,379 -0.07(-1.03%)
Apr 05, 2023 6.660 6.800 6.452 6.770 20,752 +0.00(+0.07%)
Apr 04, 2023 6.710 6.850 6.710 6.765 18,019 +0.06(+0.97%)
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.