Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hollysys Automation (NQ: HOLI )

23.63 -0.02 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2009 11.74 12.18 11.39 11.50 716,059 -0.15(-1.33%)
Nov 27, 2009 11.52 11.79 11.31 11.65 105,680 -0.07(-0.62%)
Nov 25, 2009 12.07 12.15 11.54 11.72 364,081 -0.17(-1.45%)
Nov 24, 2009 11.41 12.25 11.41 11.90 511,930 +0.79(+7.12%)
Nov 23, 2009 10.97 11.35 10.91 11.11 183,836 +0.28(+2.60%)
Nov 20, 2009 10.73 10.89 10.66 10.82 277,166 -0.11(-1.00%)
Nov 19, 2009 10.18 10.96 10.05 10.93 2,267,578 +0.56(+5.43%)
Nov 18, 2009 10.79 10.91 10.35 10.37 772,276 -0.54(-4.92%)
Nov 17, 2009 10.45 10.95 10.36 10.91 302,844 +0.45(+4.35%)
Nov 16, 2009 9.996 10.51 9.933 10.45 502,340 +0.53(+5.31%)
Nov 13, 2009 9.606 9.942 9.442 9.924 222,077 +0.48(+5.10%)
Nov 12, 2009 9.687 9.687 8.633 9.442 762,459 -0.46(-4.68%)
Nov 11, 2009 9.906 9.987 9.806 9.906 437,495 +0.18(+1.87%)
Nov 10, 2009 9.987 10.04 9.678 9.724 133,893 -0.26(-2.64%)
Nov 09, 2009 9.996 10.42 9.815 9.987 477,968 +0.20(+2.04%)
Nov 06, 2009 9.587 9.837 9.462 9.787 139,447 +0.25(+2.57%)
Nov 05, 2009 9.442 9.542 9.288 9.542 186,195 +0.23(+2.44%)
Nov 04, 2009 9.124 9.315 9.115 9.315 296,633 +0.24(+2.60%)
Nov 03, 2009 8.860 9.160 8.742 9.079 135,701 +0.04(+0.40%)
Nov 02, 2009 8.733 9.179 8.624 9.042 446,090 +0.30(+3.43%)
Oct 30, 2009 8.433 8.806 8.315 8.742 209,355 +0.15(+1.80%)
Oct 29, 2009 7.997 8.724 7.997 8.588 201,227 +0.72(+9.12%)
Oct 28, 2009 7.952 8.342 7.634 7.870 995,194 -0.77(-8.94%)
Oct 27, 2009 7.088 8.715 7.079 8.642 450,955 -0.15(-1.76%)
Oct 26, 2009 8.724 9.006 8.651 8.797 107,261 +0.00(+0.00%)
Oct 23, 2009 8.797 8.860 8.624 8.797 90,637 +0.08(+0.94%)
Oct 22, 2009 8.851 9.088 8.588 8.715 50,057 -0.23(-2.54%)
Oct 21, 2009 9.097 9.206 8.915 8.942 63,296 -0.18(-1.99%)
Oct 20, 2009 9.151 9.269 9.060 9.124 31,078 -0.14(-1.47%)
Oct 19, 2009 9.224 9.260 9.006 9.260 207,310 +0.05(+0.49%)
Oct 16, 2009 9.179 9.342 9.088 9.215 500,055 +0.04(+0.40%)
Oct 15, 2009 8.333 9.179 8.333 9.179 463,703 +0.70(+8.25%)
Oct 14, 2009 8.406 8.524 8.224 8.479 216,515 +0.04(+0.43%)
Oct 13, 2009 8.906 8.906 8.324 8.442 179,499 -0.56(-6.26%)
Oct 12, 2009 9.024 9.088 8.197 9.006 218,084 +0.60(+7.14%)
Oct 09, 2009 8.315 8.452 8.306 8.406 69,596 +0.01(+0.11%)
Oct 08, 2009 8.315 8.488 8.179 8.397 186,248 +0.08(+0.98%)
Oct 07, 2009 8.424 8.506 8.233 8.315 24,795 -0.09(-1.08%)
Oct 06, 2009 8.415 8.524 8.243 8.406 66,610 +0.08(+0.98%)
Oct 05, 2009 7.934 8.406 7.570 8.324 70,221 +0.49(+6.26%)
Oct 02, 2009 7.734 7.961 7.643 7.834 71,025 -0.05(-0.58%)
Oct 01, 2009 8.688 8.797 7.815 7.879 240,749 -0.75(-8.64%)
Sep 30, 2009 8.270 8.670 8.179 8.624 186,922 +0.27(+3.26%)
Sep 29, 2009 8.633 8.633 8.342 8.352 159,581 -0.31(-3.57%)
Sep 28, 2009 8.542 8.788 8.479 8.661 109,067 +0.15(+1.71%)
Sep 25, 2009 8.588 8.651 8.442 8.515 87,486 -0.04(-0.43%)
Sep 24, 2009 8.997 8.997 8.533 8.551 393,472 -0.51(-5.62%)
Sep 23, 2009 9.042 9.160 8.888 9.060 730,219 +0.08(+0.91%)
Sep 22, 2009 8.970 9.179 8.742 8.979 973,342 +0.77(+9.41%)
Sep 21, 2009 8.315 8.333 7.770 8.206 310,625 -0.23(-2.77%)
Sep 18, 2009 8.179 8.633 7.992 8.440 772,839 +0.35(+4.35%)
Sep 17, 2009 7.997 8.161 7.806 8.088 369,950 +0.11(+1.37%)
Sep 16, 2009 7.815 8.179 7.361 7.979 983,133 +0.15(+1.86%)
Sep 15, 2009 6.997 7.861 6.952 7.834 1,041,185 +0.85(+12.09%)
Sep 14, 2009 6.598 6.988 6.452 6.988 254,438 +0.43(+6.51%)
Sep 11, 2009 6.089 6.589 6.089 6.561 361,582 +0.49(+8.08%)
Sep 10, 2009 5.680 6.134 5.643 6.071 238,877 +0.44(+7.74%)
Sep 09, 2009 5.689 5.843 5.616 5.634 403,397 +0.06(+1.14%)
Sep 08, 2009 5.680 5.762 5.525 5.571 184,418 -0.10(-1.76%)
Sep 04, 2009 5.543 5.680 5.453 5.671 43,952 +0.17(+3.14%)
Sep 03, 2009 5.643 5.707 5.471 5.498 73,659 -0.08(-1.47%)
Sep 02, 2009 5.625 5.680 5.498 5.580 10,749 -0.09(-1.52%)
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.