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 UNCHANGED
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 (%)
Jan 29, 2021 8.340 8.340 7.970 8.060 399,700 -0.57(-6.60%)
Jan 28, 2021 8.650 8.650 8.520 8.630 124,646 -0.03(-0.35%)
Jan 27, 2021 8.910 9.000 8.600 8.660 233,213 -0.27(-2.97%)
Jan 26, 2021 8.990 9.040 8.910 8.925 332,126 -0.17(-1.92%)
Jan 25, 2021 9.020 9.180 8.970 9.100 390,679 +0.05(+0.55%)
Jan 22, 2021 8.740 9.170 8.600 9.050 483,400 +0.51(+5.97%)
Jan 21, 2021 8.580 8.580 8.470 8.540 290,964 +0.11(+1.30%)
Jan 20, 2021 8.360 8.480 8.360 8.430 345,305 +0.06(+0.72%)
Jan 19, 2021 8.420 8.420 8.250 8.370 319,689 -0.08(-0.95%)
Jan 15, 2021 8.600 8.600 8.350 8.450 342,400 -0.22(-2.54%)
Jan 14, 2021 8.590 8.750 8.500 8.670 362,241 +0.97(+12.60%)
Jan 13, 2021 7.640 7.790 7.590 7.700 302,414 +0.25(+3.36%)
Jan 12, 2021 7.560 7.640 7.410 7.450 244,128 -0.38(-4.91%)
Jan 11, 2021 7.910 7.910 7.800 7.835 232,729 -0.03(-0.38%)
Jan 08, 2021 7.850 8.000 7.790 7.865 192,200 +0.07(+0.83%)
Jan 07, 2021 7.700 7.880 7.700 7.800 365,708 +0.00(+0.00%)
Jan 06, 2021 7.870 7.930 7.700 7.800 594,248 -0.50(-6.02%)
Jan 05, 2021 7.590 8.610 7.560 8.300 844,257 +1.06(+14.65%)
Jan 04, 2021 7.030 7.270 7.030 7.239 552,483 +0.61(+9.19%)
Dec 31, 2020 6.630 6.630 6.630 133,855 -0.07(-1.04%)
Dec 30, 2020 6.670 6.700 6.560 6.700 133,855 +0.12(+1.82%)
Dec 29, 2020 6.550 6.710 6.550 6.580 277,170 -0.16(-2.37%)
Dec 28, 2020 6.490 6.780 6.490 6.740 187,478 +0.25(+3.85%)
Dec 24, 2020 6.415 6.520 6.415 6.490 60,000 +0.03(+0.46%)
Dec 23, 2020 6.380 6.480 6.380 6.460 122,825 +0.09(+1.41%)
Dec 22, 2020 6.385 6.410 6.300 6.370 99,443 +0.03(+0.47%)
Dec 21, 2020 6.348 6.360 6.280 6.340 120,272 +0.01(+0.16%)
Dec 18, 2020 6.390 6.390 6.305 6.330 138,200 -0.02(-0.31%)
Dec 17, 2020 6.420 6.420 6.330 6.350 148,486 -0.03(-0.49%)
Dec 16, 2020 6.340 6.390 6.310 6.381 132,142 +0.09(+1.37%)
Dec 15, 2020 6.300 6.360 6.250 6.295 234,327 -0.08(-1.18%)
Dec 14, 2020 6.290 6.430 6.290 6.370 236,055 +0.08(+1.27%)
Dec 11, 2020 6.310 6.310 6.250 6.290 73,400 +0.01(+0.16%)
Dec 10, 2020 6.310 6.310 6.250 6.280 117,698 -0.03(-0.48%)
Dec 09, 2020 6.290 6.400 6.290 6.310 141,146 +0.09(+1.45%)
Dec 08, 2020 6.250 6.250 6.150 6.220 83,336 -0.07(-1.11%)
Dec 07, 2020 6.100 6.290 6.080 6.290 303,611 +0.36(+6.07%)
Dec 04, 2020 5.850 5.980 5.850 5.930 85,500 +0.05(+0.85%)
Dec 03, 2020 5.865 5.970 5.830 5.880 84,416 -0.05(-0.93%)
Dec 02, 2020 5.855 5.940 5.830 5.935 69,136 +0.10(+1.80%)
Dec 01, 2020 5.850 5.950 5.830 5.830 125,636 +0.02(+0.34%)
Nov 30, 2020 5.890 5.890 5.800 5.810 119,925 -0.01(-0.19%)
Nov 27, 2020 5.950 5.950 5.810 5.821 78,700 -0.03(-0.49%)
Nov 25, 2020 5.920 5.920 5.850 5.850 96,800 -0.08(-1.35%)
Nov 24, 2020 5.900 5.980 5.880 5.930 155,410 +0.04(+0.76%)
Nov 23, 2020 5.790 5.900 5.790 5.885 144,695 +0.07(+1.20%)
Nov 20, 2020 5.810 5.841 5.710 5.815 50,200 +0.04(+0.61%)
Nov 19, 2020 5.820 5.830 5.700 5.780 75,556 -0.09(-1.53%)
Nov 18, 2020 5.760 5.900 5.760 5.870 103,862 +0.08(+1.38%)
Nov 17, 2020 5.735 5.850 5.710 5.790 83,276 +0.04(+0.70%)
Nov 16, 2020 5.710 5.800 5.710 5.750 96,718 +0.10(+1.77%)
Nov 13, 2020 5.615 5.700 5.600 5.650 94,100 +0.03(+0.53%)
Nov 12, 2020 5.700 5.700 5.620 5.620 109,583 -0.09(-1.66%)
Nov 11, 2020 5.670 5.720 5.640 5.715 65,567 +0.06(+1.09%)
Nov 10, 2020 5.670 5.750 5.610 5.654 92,878 -0.02(-0.29%)
Nov 09, 2020 5.690 5.750 5.640 5.670 167,125 +0.11(+1.98%)
Nov 06, 2020 5.530 5.626 5.520 5.560 90,700 -0.02(-0.32%)
Nov 05, 2020 5.740 5.740 5.540 5.578 109,357 +0.03(+0.50%)
Nov 04, 2020 5.550 5.560 5.460 5.550 103,220 -0.02(-0.36%)
Nov 03, 2020 5.535 5.590 5.488 5.570 66,024 +0.11(+2.01%)
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.