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 )

10.40 -0.25 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2019 4.695 4.770 4.695 4.740 150,900 -0.04(-0.84%)
May 30, 2019 4.640 4.780 4.640 4.780 79,298 +0.20(+4.37%)
May 29, 2019 4.550 4.630 4.550 4.580 71,581 +0.04(+0.88%)
May 28, 2019 4.500 4.550 4.490 4.540 166,670 +0.03(+0.67%)
May 24, 2019 4.480 4.550 4.460 4.510 44,700 -0.01(-0.22%)
May 23, 2019 4.525 4.570 4.451 4.520 104,602 -0.15(-3.21%)
May 22, 2019 4.740 4.740 4.620 4.670 72,151 -0.07(-1.48%)
May 21, 2019 4.720 4.800 4.700 4.740 86,128 +0.08(+1.72%)
May 20, 2019 4.700 4.700 4.650 4.660 70,358 -0.04(-0.85%)
May 17, 2019 4.800 4.830 4.700 4.700 92,000 -0.18(-3.69%)
May 16, 2019 4.930 4.970 4.860 4.880 122,293 -0.12(-2.40%)
May 15, 2019 4.870 5.000 4.870 5.000 101,503 +0.18(+3.73%)
May 14, 2019 4.910 4.910 4.750 4.820 222,837 -0.25(-4.93%)
May 13, 2019 5.130 5.130 5.020 5.070 154,619 -0.35(-6.54%)
May 10, 2019 5.480 5.480 5.380 5.425 66,200 +0.02(+0.46%)
May 09, 2019 5.505 5.510 5.350 5.400 115,035 -0.12(-2.17%)
May 08, 2019 5.540 5.540 5.476 5.519 48,951 +0.01(+0.17%)
May 07, 2019 5.600 5.650 5.500 5.510 68,296 -0.08(-1.47%)
May 06, 2019 5.580 5.780 5.540 5.592 123,509 -0.15(-2.58%)
May 03, 2019 5.715 5.748 5.690 5.740 61,600 +0.07(+1.23%)
May 02, 2019 5.650 5.727 5.650 5.670 75,592 -0.03(-0.53%)
May 01, 2019 5.650 5.770 5.650 5.700 64,060 +0.02(+0.35%)
Apr 30, 2019 5.700 5.710 5.640 5.680 79,928 -0.05(-0.87%)
Apr 29, 2019 5.760 5.760 5.690 5.730 112,783 -0.03(-0.52%)
Apr 26, 2019 5.730 5.800 5.730 5.760 504,200 +0.13(+2.31%)
Apr 25, 2019 5.670 5.670 5.630 5.630 101,258 -0.05(-0.88%)
Apr 24, 2019 5.750 5.750 5.660 5.680 160,702 -0.13(-2.24%)
Apr 23, 2019 5.770 5.820 5.760 5.810 111,948 +0.06(+1.04%)
Apr 22, 2019 6.010 6.020 5.730 5.750 243,147 -0.25(-4.17%)
Apr 18, 2019 6.080 6.080 5.970 6.000 283,600 -0.12(-1.96%)
Apr 17, 2019 6.130 6.150 6.020 6.120 363,068 +0.20(+3.38%)
Apr 16, 2019 5.990 5.990 5.900 5.920 338,858 +0.05(+0.85%)
Apr 15, 2019 5.960 5.960 5.820 5.870 379,217 +0.16(+2.80%)
Apr 12, 2019 5.610 5.720 5.610 5.710 167,100 +0.21(+3.78%)
Apr 11, 2019 5.410 5.520 5.410 5.502 107,484 +0.07(+1.33%)
Apr 10, 2019 5.410 5.430 5.360 5.430 157,613 +0.05(+0.93%)
Apr 09, 2019 5.420 5.440 5.360 5.380 131,789 -0.05(-0.92%)
Apr 08, 2019 5.440 5.440 5.400 5.430 234,243 -0.09(-1.63%)
Apr 05, 2019 5.540 5.550 5.500 5.520 95,200 -0.02(-0.36%)
Apr 04, 2019 5.485 5.550 5.485 5.540 146,808 +0.05(+0.98%)
Apr 03, 2019 5.415 5.540 5.400 5.486 164,369 +0.09(+1.69%)
Apr 02, 2019 5.445 5.480 5.390 5.395 126,274 -0.05(-0.83%)
Apr 01, 2019 5.335 5.500 5.302 5.440 378,120 +0.57(+11.59%)
Mar 29, 2019 4.780 4.880 4.780 4.875 119,000 +0.17(+3.50%)
Mar 28, 2019 4.650 4.710 4.650 4.710 57,507 +0.03(+0.64%)
Mar 27, 2019 4.690 4.710 4.660 4.680 62,875 +0.00(+0.00%)
Mar 26, 2019 4.630 4.700 4.610 4.680 70,248 +0.04(+0.86%)
Mar 25, 2019 4.595 4.640 4.570 4.640 214,244 -0.06(-1.28%)
Mar 22, 2019 4.720 4.750 4.680 4.700 104,600 -0.10(-2.08%)
Mar 21, 2019 4.750 4.800 4.720 4.800 71,148 +0.10(+2.13%)
Mar 20, 2019 4.720 4.750 4.670 4.700 181,144 +0.04(+0.75%)
Mar 19, 2019 4.700 4.700 4.660 4.665 91,880 -0.00(-0.11%)
Mar 18, 2019 4.580 4.670 4.570 4.670 89,996 +0.12(+2.64%)
Mar 15, 2019 4.510 4.570 4.500 4.550 78,600 -0.03(-0.55%)
Mar 14, 2019 4.545 4.580 4.520 4.575 81,120 +0.04(+0.99%)
Mar 13, 2019 4.530 4.560 4.500 4.530 115,951 -0.04(-0.88%)
Mar 12, 2019 4.520 4.570 4.510 4.570 92,211 +0.02(+0.46%)
Mar 11, 2019 4.520 4.550 4.500 4.549 146,892 -0.08(-1.74%)
Mar 08, 2019 4.600 4.630 4.500 4.630 84,800 -0.07(-1.49%)
Mar 07, 2019 4.710 4.720 4.650 4.700 60,188 -0.06(-1.26%)
Mar 06, 2019 4.770 4.790 4.740 4.760 94,787 -0.01(-0.19%)
Mar 05, 2019 4.760 4.770 4.720 4.769 77,600 +0.00(+0.09%)
Mar 04, 2019 4.790 4.790 4.730 4.765 292,499 -0.04(-0.73%)
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.