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 )

8.948 +0.052 (+0.58%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 18, 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 18, 2024 8.750 8.980 8.750 8.948 16,573 +0.05(+0.58%)
Apr 17, 2024 8.720 8.930 8.720 8.896 28,962 +0.33(+3.80%)
Apr 16, 2024 8.400 8.610 8.350 8.570 71,157 +0.02(+0.23%)
Apr 15, 2024 9.160 9.160 8.540 8.550 104,838 -0.63(-6.86%)
Apr 12, 2024 9.100 9.290 9.100 9.180 21,587 -0.02(-0.22%)
Apr 11, 2024 9.450 9.460 9.100 9.200 40,907 -0.32(-3.31%)
Apr 10, 2024 9.650 9.650 9.450 9.515 36,256 -0.21(-2.11%)
Apr 09, 2024 9.730 9.768 9.700 9.720 47,829 -0.07(-0.68%)
Apr 08, 2024 9.800 9.810 9.560 9.787 53,966 +0.23(+2.37%)
Apr 05, 2024 9.410 9.700 9.410 9.560 90,174 -0.19(-1.95%)
Apr 04, 2024 9.670 9.900 9.670 9.750 38,727 -0.12(-1.22%)
Apr 03, 2024 9.720 9.900 9.700 9.870 75,547 +0.11(+1.13%)
Apr 02, 2024 9.610 9.810 9.590 9.760 220,690 +0.34(+3.61%)
Apr 01, 2024 9.490 9.880 9.320 9.420 102,989 -0.13(-1.36%)
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%)
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.