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

Hollysys Automation (NQ: HOLI )

23.65 +0.02 (+0.08%)
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 (%)
Jun 30, 2010 8.261 8.388 8.124 8.188 169,719 -0.15(-1.74%)
Jun 29, 2010 8.397 8.397 8.197 8.333 64,295 -0.25(-2.86%)
Jun 25, 2010 8.924 8.924 8.452 8.579 37,733 +0.16(+1.94%)
Jun 24, 2010 8.379 8.615 8.379 8.415 53,206 -0.22(-2.53%)
Jun 23, 2010 8.706 8.779 8.570 8.633 64,706 -0.07(-0.84%)
Jun 22, 2010 8.833 8.979 8.615 8.706 192,277 -0.14(-1.54%)
Jun 21, 2010 9.079 9.124 8.815 8.842 66,308 -0.10(-1.12%)
Jun 18, 2010 9.015 9.088 8.888 8.942 21,844 -0.07(-0.81%)
Jun 17, 2010 8.960 9.033 8.860 9.015 65,342 +0.05(+0.61%)
Jun 16, 2010 8.888 9.060 8.797 8.960 49,698 +0.04(+0.41%)
Jun 15, 2010 8.697 9.033 8.542 8.924 134,195 +0.27(+3.15%)
Jun 14, 2010 8.606 9.015 8.579 8.651 111,675 +0.14(+1.60%)
Jun 11, 2010 8.324 8.579 8.315 8.515 93,954 +0.09(+1.08%)
Jun 10, 2010 8.279 8.497 8.179 8.424 107,631 +0.34(+4.16%)
Jun 09, 2010 8.415 8.596 8.070 8.088 64,605 -0.23(-2.73%)
Jun 08, 2010 7.934 8.315 7.834 8.315 263,428 +0.35(+4.45%)
Jun 07, 2010 8.161 8.306 7.924 7.961 435,911 -0.22(-2.75%)
Jun 04, 2010 8.052 8.361 8.052 8.186 146,137 -0.10(-1.23%)
Jun 03, 2010 8.224 8.479 8.224 8.288 122,438 +0.04(+0.44%)
Jun 02, 2010 8.433 8.433 8.197 8.252 153,045 -0.13(-1.52%)
Jun 01, 2010 8.488 8.606 8.279 8.379 208,785 -0.24(-2.74%)
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%)
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.