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

Hollysys Automation (NQ: HOLI )

23.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 28, 2010 8.742 8.824 8.551 8.615 95,211 -0.13(-1.46%)
May 27, 2010 8.497 8.951 8.497 8.742 279,733 +0.46(+5.60%)
May 26, 2010 7.706 8.342 7.706 8.279 442,158 +0.62(+8.07%)
May 25, 2010 7.416 7.688 7.141 7.661 652,832 -0.02(-0.24%)
May 24, 2010 8.261 8.461 7.588 7.679 615,063 -0.64(-7.65%)
May 21, 2010 8.224 8.611 8.106 8.315 317,926 -0.08(-0.97%)
May 20, 2010 8.561 8.561 8.197 8.397 368,426 -0.45(-5.04%)
May 19, 2010 8.815 8.851 8.711 8.842 507,406 -0.07(-0.82%)
May 18, 2010 8.688 9.024 8.633 8.915 295,939 +0.30(+3.48%)
May 17, 2010 8.751 8.751 8.470 8.615 315,041 -0.05(-0.63%)
May 14, 2010 8.801 8.801 8.570 8.670 274,296 -0.24(-2.65%)
May 13, 2010 8.406 9.142 8.333 8.906 1,038,805 +0.17(+1.98%)
May 12, 2010 8.642 8.951 8.606 8.733 234,372 +0.09(+1.05%)
May 11, 2010 9.015 9.033 8.588 8.642 376,619 -0.45(-4.90%)
May 10, 2010 9.015 9.088 8.770 9.088 251,277 +0.82(+9.89%)
May 07, 2010 8.688 8.896 8.179 8.270 434,684 -0.43(-4.91%)
May 06, 2010 9.133 9.142 8.370 8.697 552,158 -0.49(-5.34%)
May 05, 2010 9.133 9.360 9.088 9.188 583,199 +0.03(+0.30%)
May 04, 2010 9.451 9.497 9.088 9.160 310,564 -0.42(-4.36%)
May 03, 2010 9.542 9.633 9.088 9.578 432,043 +0.15(+1.64%)
Apr 30, 2010 10.25 10.25 9.369 9.424 511,606 -0.89(-8.63%)
Apr 29, 2010 10.67 10.71 10.28 10.31 740,936 -0.18(-1.73%)
Apr 28, 2010 11.48 11.50 10.41 10.50 333,470 -0.05(-0.43%)
Apr 27, 2010 10.72 10.74 10.45 10.54 153,159 -0.25(-2.36%)
Apr 26, 2010 10.71 11.06 10.67 10.80 331,414 +0.13(+1.19%)
Apr 23, 2010 10.38 10.71 10.30 10.67 159,610 +0.34(+3.25%)
Apr 22, 2010 10.12 10.37 10.01 10.33 75,108 +0.16(+1.61%)
Apr 21, 2010 10.16 10.33 10.14 10.17 96,482 -0.05(-0.53%)
Apr 20, 2010 10.02 10.24 10.02 10.22 161,564 +0.20(+1.99%)
Apr 19, 2010 10.46 10.46 9.842 10.02 356,461 -0.44(-4.17%)
Apr 16, 2010 10.70 10.75 10.20 10.46 1,348,910 -0.36(-3.36%)
Apr 15, 2010 10.91 11.09 10.69 10.82 81,335 -0.17(-1.57%)
Apr 14, 2010 10.81 11.00 10.63 11.00 218,310 +0.18(+1.64%)
Apr 13, 2010 10.78 10.96 10.50 10.82 223,010 -0.01(-0.13%)
Apr 12, 2010 11.46 11.50 10.81 10.83 240,055 -0.52(-4.56%)
Apr 09, 2010 11.44 11.44 11.29 11.35 145,161 -0.01(-0.08%)
Apr 08, 2010 11.50 11.50 11.24 11.36 136,552 -0.11(-0.95%)
Apr 07, 2010 11.33 11.51 11.15 11.47 299,456 +0.15(+1.37%)
Apr 06, 2010 11.17 11.36 11.06 11.31 238,352 +0.15(+1.38%)
Apr 05, 2010 10.68 11.31 10.68 11.16 483,529 +0.49(+4.60%)
Apr 01, 2010 10.61 10.67 10.67 10.67 272,127 +0.20(+1.91%)
Mar 31, 2010 10.52 10.75 10.34 10.47 381,179 -0.15(-1.45%)
Mar 30, 2010 10.41 10.67 10.41 10.62 363,043 +0.45(+4.38%)
Mar 29, 2010 10.18 10.47 10.11 10.18 235,496 +0.01(+0.09%)
Mar 26, 2010 10.11 10.25 10.05 10.17 136,599 +0.03(+0.27%)
Mar 25, 2010 10.14 10.29 9.806 10.14 1,060,165 +0.00(+0.00%)
Mar 24, 2010 10.04 10.38 10.04 10.14 95,726 -0.16(-1.59%)
Mar 23, 2010 10.31 10.61 10.11 10.31 417,489 +0.07(+0.71%)
Mar 22, 2010 9.878 10.27 9.833 10.23 280,410 +0.22(+2.18%)
Mar 19, 2010 10.11 10.22 9.942 10.01 205,091 +0.01(+0.09%)
Mar 18, 2010 10.14 10.26 9.869 10.01 429,362 -0.07(-0.72%)
Mar 17, 2010 9.442 10.08 9.297 10.08 225,382 +0.72(+7.67%)
Mar 16, 2010 9.460 9.542 9.279 9.360 188,842 +0.00(+0.00%)
Mar 15, 2010 9.724 10.02 9.324 9.360 146,472 -0.53(-5.33%)
Mar 12, 2010 9.996 10.04 9.687 9.887 121,548 -0.08(-0.82%)
Mar 11, 2010 10.17 10.17 9.834 9.969 170,168 -0.39(-3.77%)
Mar 10, 2010 9.824 10.43 9.815 10.36 204,499 +0.51(+5.17%)
Mar 09, 2010 9.960 10.05 9.815 9.851 199,339 -0.29(-2.87%)
Mar 08, 2010 9.987 10.18 9.978 10.14 53,890 +0.15(+1.55%)
Mar 05, 2010 9.315 10.41 9.306 9.987 340,536 +0.76(+8.28%)
Mar 04, 2010 9.324 9.406 9.188 9.224 131,263 -0.15(-1.65%)
Mar 03, 2010 8.933 9.406 8.933 9.378 177,443 +0.04(+0.39%)
Mar 02, 2010 9.315 9.388 9.242 9.342 93,733 +0.13(+1.38%)
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.