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 UNCHANGED
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, 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%)
Mar 01, 2021 8.360 8.460 8.260 8.350 125,200 +0.09(+1.09%)
Feb 26, 2021 8.490 8.490 8.120 8.260 123,700 -0.20(-2.36%)
Feb 25, 2021 8.620 8.620 8.390 8.460 243,116 +0.16(+1.93%)
Feb 24, 2021 8.140 8.430 7.940 8.300 208,911 +0.35(+4.40%)
Feb 23, 2021 8.080 8.095 7.814 7.950 252,889 -0.14(-1.73%)
Feb 22, 2021 8.200 8.200 8.000 8.090 130,390 +0.07(+0.87%)
Feb 19, 2021 8.000 8.140 8.000 8.020 241,000 -0.10(-1.23%)
Feb 18, 2021 8.260 8.260 8.050 8.120 130,203 -0.24(-2.87%)
Feb 17, 2021 8.460 8.460 8.260 8.360 192,658 -0.24(-2.73%)
Feb 16, 2021 8.500 8.630 8.480 8.595 126,230 +0.10(+1.12%)
Feb 12, 2021 8.540 8.540 8.420 8.500 85,700 +0.15(+1.80%)
Feb 11, 2021 8.300 8.400 8.300 8.350 125,880 +0.05(+0.60%)
Feb 10, 2021 8.350 8.380 8.255 8.300 95,413 +0.03(+0.36%)
Feb 09, 2021 8.240 8.370 8.240 8.270 90,429 +0.01(+0.15%)
Feb 08, 2021 8.240 8.340 8.240 8.258 115,104 +0.02(+0.22%)
Feb 05, 2021 8.270 8.280 8.150 8.240 155,600 -0.03(-0.36%)
Feb 04, 2021 8.280 8.300 8.150 8.270 150,091 -0.05(-0.60%)
Feb 03, 2021 8.490 8.490 8.300 8.320 185,193 -0.11(-1.30%)
Feb 02, 2021 8.450 8.461 8.320 8.430 122,700 +0.28(+3.44%)
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.