Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

9.370 -0.200 (-2.09%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 1, 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 (%)
Apr 30, 2004 9.540 9.140 9.000 9.000 420 -0.75(-7.69%)
Apr 29, 2004 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Apr 28, 2004 8.600 9.750 9.750 9.750 270 +1.15(+13.37%)
Apr 27, 2004 10.24 8.600 8.600 8.600 800 -1.64(-16.02%)
Apr 26, 2004 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Apr 23, 2004 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Apr 22, 2004 10.16 10.24 10.24 10.24 1,470 +0.08(+0.79%)
Apr 21, 2004 10.06 10.16 10.16 10.16 46,100 +0.10(+0.99%)
Apr 20, 2004 9.950 10.06 10.06 10.06 4,500 +0.11(+1.11%)
Apr 19, 2004 9.400 9.950 9.950 9.950 320 +0.55(+5.85%)
Apr 16, 2004 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Apr 15, 2004 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Apr 14, 2004 10.09 9.400 9.400 9.400 4,030 -0.69(-6.84%)
Apr 13, 2004 9.950 10.09 10.09 10.09 690 +0.14(+1.41%)
Apr 12, 2004 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 08, 2004 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 07, 2004 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 06, 2004 9.890 9.950 9.950 9.950 340 +0.06(+0.61%)
Apr 05, 2004 9.890 9.890 9.890 9.890 0 +0.00(+0.00%)
Apr 02, 2004 9.700 9.930 9.890 9.890 278,440 +0.19(+1.96%)
Apr 01, 2004 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Mar 31, 2004 9.250 9.700 9.700 9.700 390 +0.45(+4.86%)
Mar 30, 2004 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Mar 29, 2004 9.590 9.840 9.250 9.250 155,366 -0.34(-3.55%)
Mar 26, 2004 9.500 9.590 9.590 9.590 980 +0.09(+0.95%)
Mar 25, 2004 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Mar 24, 2004 9.250 9.500 9.500 9.500 160 +0.25(+2.70%)
Mar 23, 2004 8.700 9.250 9.090 9.250 1,770 +0.55(+6.32%)
Mar 22, 2004 9.350 8.750 8.700 8.700 630 -0.65(-6.95%)
Mar 19, 2004 9.300 9.350 9.350 9.350 500 +0.05(+0.54%)
Mar 18, 2004 8.950 9.300 9.300 9.300 40,150 +0.35(+3.91%)
Mar 17, 2004 8.800 8.950 8.950 8.950 200,100 +0.15(+1.70%)
Mar 16, 2004 8.990 8.840 8.800 8.800 720 -0.19(-2.11%)
Mar 15, 2004 8.990 8.990 8.990 8.990 0 +0.00(+0.00%)
Mar 12, 2004 8.990 8.990 8.990 8.990 3,890 +0.00(+0.00%)
Mar 11, 2004 9.000 8.990 8.990 8.990 3,890 -0.01(-0.11%)
Mar 10, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 09, 2004 9.240 9.000 9.000 9.000 400 -0.24(-2.60%)
Mar 08, 2004 9.000 9.240 9.240 9.240 270 -0.58(-5.95%)
Mar 05, 2004 9.825 9.835 9.825 9.825 61,440 +0.00(+0.00%)
Mar 04, 2004 9.825 9.825 9.825 9.825 0 +0.00(+0.00%)
Mar 03, 2004 9.825 9.825 9.825 9.825 0 +0.00(+0.00%)
Mar 02, 2004 9.825 9.825 9.825 9.825 61,440 +0.00(+0.00%)
Mar 01, 2004 9.740 9.835 9.825 9.825 120,000 +0.36(+3.86%)
Feb 27, 2004 9.460 9.460 9.460 9.460 18,040 +0.00(+0.00%)
Feb 26, 2004 9.600 9.460 9.460 9.460 18,040 -0.14(-1.46%)
Feb 25, 2004 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Feb 24, 2004 9.816 9.600 9.600 9.600 1,400 -0.22(-2.20%)
Feb 23, 2004 9.816 9.816 9.816 9.816 0 +0.03(+0.27%)
Feb 20, 2004 9.790 9.790 9.790 9.790 0 +0.00(+0.00%)
Feb 19, 2004 9.790 9.790 9.790 9.790 0 +0.39(+4.15%)
Feb 18, 2004 9.400 9.400 9.400 9.400 1,980 +0.00(+0.00%)
Feb 17, 2004 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Feb 13, 2004 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Feb 12, 2004 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Feb 11, 2004 9.990 9.400 9.400 9.400 1,980 -0.59(-5.91%)
Feb 10, 2004 9.990 9.990 9.990 9.990 0 +0.00(+0.00%)
Feb 09, 2004 9.750 9.990 9.990 9.990 19,600 +0.24(+2.46%)
Feb 06, 2004 9.340 9.750 9.750 9.750 2,530 +0.41(+4.39%)
Feb 05, 2004 9.340 9.340 9.340 9.340 0 +0.00(+0.00%)
Feb 04, 2004 9.450 9.340 9.340 9.340 390 -0.11(-1.16%)
Feb 03, 2004 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.