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 (%)
Feb 28, 2020 4.990 5.110 4.870 5.000 517,900 -0.17(-3.29%)
Feb 27, 2020 5.230 5.300 5.150 5.170 281,615 -0.13(-2.45%)
Feb 26, 2020 5.330 5.400 5.260 5.300 231,027 -0.03(-0.56%)
Feb 25, 2020 5.400 5.470 5.320 5.330 153,924 +0.06(+1.14%)
Feb 24, 2020 5.240 5.390 5.180 5.270 311,209 -0.18(-3.30%)
Feb 21, 2020 5.515 5.530 5.420 5.450 156,200 -0.10(-1.80%)
Feb 20, 2020 5.600 5.610 5.500 5.550 231,094 -0.14(-2.46%)
Feb 19, 2020 5.700 5.740 5.590 5.690 243,598 +0.14(+2.52%)
Feb 18, 2020 5.620 5.650 5.540 5.550 270,762 -0.18(-3.14%)
Feb 14, 2020 5.775 5.830 5.710 5.730 216,300 -0.04(-0.69%)
Feb 13, 2020 5.790 5.860 5.760 5.770 511,187 -0.11(-1.87%)
Feb 12, 2020 5.730 5.920 5.730 5.880 364,580 +0.31(+5.66%)
Feb 11, 2020 5.520 5.600 5.520 5.565 177,123 +0.12(+2.11%)
Feb 10, 2020 5.470 5.510 5.415 5.450 149,234 -0.07(-1.27%)
Feb 07, 2020 5.630 5.630 5.500 5.520 120,600 -0.14(-2.47%)
Feb 06, 2020 5.595 5.660 5.550 5.660 104,332 +0.12(+2.17%)
Feb 05, 2020 5.580 5.650 5.500 5.540 152,813 -0.04(-0.72%)
Feb 04, 2020 5.500 5.600 5.470 5.580 133,392 +0.09(+1.59%)
Feb 03, 2020 5.415 5.550 5.400 5.492 244,706 +0.07(+1.34%)
Jan 31, 2020 5.500 5.540 5.350 5.420 175,000 -0.15(-2.69%)
Jan 30, 2020 5.625 5.650 5.500 5.570 360,270 -0.44(-7.32%)
Jan 29, 2020 6.030 6.080 6.010 6.010 54,916 +0.01(+0.13%)
Jan 28, 2020 5.980 6.040 5.910 6.002 69,435 +0.02(+0.37%)
Jan 27, 2020 6.020 6.040 5.880 5.980 238,780 -0.18(-2.92%)
Jan 24, 2020 6.230 6.230 6.120 6.160 97,900 -0.07(-1.12%)
Jan 23, 2020 6.150 6.230 6.130 6.230 116,745 +0.01(+0.14%)
Jan 22, 2020 6.175 6.230 6.150 6.221 131,009 +0.08(+1.32%)
Jan 21, 2020 6.150 6.200 6.100 6.140 144,088 +0.01(+0.16%)
Jan 17, 2020 6.170 6.220 6.100 6.130 150,900 +0.09(+1.49%)
Jan 16, 2020 6.040 6.076 6.010 6.040 68,766 +0.00(+0.00%)
Jan 15, 2020 6.080 6.080 6.010 6.040 123,482 +0.00(+0.00%)
Jan 14, 2020 6.060 6.080 6.010 6.040 106,432 +0.00(+0.00%)
Jan 13, 2020 6.030 6.060 5.970 6.040 98,316 +0.03(+0.50%)
Jan 10, 2020 5.930 6.030 5.930 6.010 104,600 +0.14(+2.39%)
Jan 09, 2020 5.920 5.980 5.844 5.870 143,000 -0.04(-0.59%)
Jan 08, 2020 5.940 5.940 5.840 5.905 211,194 -0.13(-2.24%)
Jan 07, 2020 6.060 6.070 6.000 6.040 141,504 -0.06(-0.98%)
Jan 06, 2020 6.110 6.110 6.020 6.100 144,989 -0.06(-0.97%)
Jan 03, 2020 6.200 6.200 6.130 6.160 191,900 -0.04(-0.65%)
Jan 02, 2020 6.180 6.200 6.120 6.200 167,119 +0.08(+1.37%)
Dec 31, 2019 6.055 6.130 6.020 6.116 83,200 +0.09(+1.43%)
Dec 30, 2019 6.095 6.100 6.030 6.030 61,496 -0.05(-0.90%)
Dec 27, 2019 6.100 6.110 6.060 6.085 51,400 +0.05(+0.91%)
Dec 26, 2019 6.030 6.090 6.010 6.030 54,340 +0.00(+0.00%)
Dec 24, 2019 6.040 6.070 6.000 6.030 57,700 -0.04(-0.66%)
Dec 23, 2019 6.070 6.080 6.010 6.070 56,802 -0.01(-0.16%)
Dec 20, 2019 6.100 6.140 6.050 6.080 90,500 -0.09(-1.44%)
Dec 19, 2019 6.185 6.210 6.100 6.169 92,427 +0.04(+0.64%)
Dec 18, 2019 6.050 6.130 6.050 6.130 78,320 +0.08(+1.32%)
Dec 17, 2019 6.036 6.050 5.980 6.050 3,265,718 -0.01(-0.17%)
Dec 16, 2019 6.100 6.100 6.010 6.060 79,610 +0.08(+1.34%)
Dec 13, 2019 6.030 6.030 5.950 5.980 101,900 -0.07(-1.16%)
Dec 12, 2019 5.995 6.050 5.980 6.050 113,193 +0.00(+0.00%)
Dec 11, 2019 5.980 6.050 5.950 6.050 79,893 +0.07(+1.17%)
Dec 10, 2019 5.945 6.050 5.900 5.980 68,674 -0.05(-0.83%)
Dec 09, 2019 6.000 6.030 5.990 6.030 147,996 +0.03(+0.50%)
Dec 06, 2019 5.970 6.050 5.910 6.000 135,100 +0.00(+0.00%)
Dec 05, 2019 5.910 6.000 5.860 6.000 143,295 +0.06(+0.99%)
Dec 04, 2019 5.840 5.960 5.840 5.941 91,760 +0.04(+0.70%)
Dec 03, 2019 5.770 5.990 5.760 5.900 163,828 +0.13(+2.25%)
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.