Skip to main content

Hollysys Automation (NQ: HOLI )

25.58 -0.04 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 23.01 23.07 22.70 22.80 380,591 -0.23(-1.00%)
Nov 29, 2023 23.03 23.23 23.02 23.03 240,511 -0.03(-0.13%)
Nov 28, 2023 23.26 23.33 23.00 23.06 1,154,841 -0.14(-0.60%)
Nov 27, 2023 23.70 23.71 23.13 23.20 743,302 -0.30(-1.28%)
Nov 24, 2023 23.22 23.78 22.86 23.50 1,234,065 +1.09(+4.86%)
Nov 22, 2023 22.60 22.60 22.20 22.41 497,625 -0.18(-0.80%)
Nov 21, 2023 22.50 22.68 22.38 22.59 362,742 +0.05(+0.22%)
Nov 20, 2023 22.54 22.76 22.50 22.54 294,782 -0.22(-0.97%)
Nov 17, 2023 22.92 22.97 22.58 22.76 170,289 -0.04(-0.18%)
Nov 16, 2023 22.84 23.08 22.62 22.80 449,928 +0.18(+0.80%)
Nov 15, 2023 22.60 22.97 22.55 22.62 280,069 -0.02(-0.11%)
Nov 14, 2023 22.40 22.65 22.38 22.64 473,587 +0.29(+1.27%)
Nov 13, 2023 22.44 22.55 22.19 22.36 238,869 +0.12(+0.54%)
Nov 10, 2023 22.24 22.33 22.12 22.24 181,774 +0.07(+0.32%)
Nov 09, 2023 22.05 22.23 22.05 22.17 162,624 +0.17(+0.77%)
Nov 08, 2023 22.34 22.34 21.84 22.00 556,813 +0.27(+1.24%)
Nov 07, 2023 21.71 22.00 21.46 21.73 365,774 -0.09(-0.41%)
Nov 06, 2023 21.00 22.20 21.00 21.82 1,052,536 +1.22(+5.92%)
Nov 03, 2023 20.92 21.00 20.36 20.60 504,977 -0.13(-0.63%)
Nov 02, 2023 20.63 20.87 20.00 20.73 138,173 +0.03(+0.14%)
Nov 01, 2023 20.43 20.79 20.34 20.70 127,052 +0.19(+0.93%)
Oct 31, 2023 20.57 21.00 20.31 20.51 421,361 -0.20(-0.97%)
Oct 30, 2023 20.73 20.91 20.59 20.71 238,860 +0.29(+1.42%)
Oct 27, 2023 20.27 21.00 20.11 20.42 1,289,599 +0.18(+0.86%)
Oct 26, 2023 19.68 20.75 19.40 20.25 1,952,405 +0.55(+2.82%)
Oct 25, 2023 20.01 21.00 19.26 19.69 4,160,026 -0.16(-0.83%)
Oct 24, 2023 18.81 20.46 18.81 19.86 1,237,173 +0.98(+5.22%)
Oct 23, 2023 19.20 19.30 18.85 18.87 230,381 -0.34(-1.77%)
Oct 20, 2023 19.53 19.53 19.13 19.21 225,286 -0.27(-1.39%)
Oct 19, 2023 19.62 19.96 19.40 19.48 270,636 -0.15(-0.76%)
Oct 18, 2023 20.12 20.24 19.53 19.63 285,268 -0.58(-2.87%)
Oct 17, 2023 20.06 20.45 20.02 20.21 179,165 +0.04(+0.20%)
Oct 16, 2023 20.39 20.35 20.03 20.17 141,654 -0.24(-1.18%)
Oct 13, 2023 20.69 20.70 20.22 20.41 136,773 -0.34(-1.64%)
Oct 12, 2023 20.84 21.03 20.52 20.75 136,636 -0.05(-0.24%)
Oct 11, 2023 20.88 22.00 20.62 20.80 2,584,767 +0.04(+0.19%)
Oct 10, 2023 20.72 20.89 20.68 20.76 117,327 -0.05(-0.24%)
Oct 09, 2023 20.71 20.92 20.51 20.81 100,062 +0.05(+0.24%)
Oct 06, 2023 20.54 20.87 20.30 20.76 176,235 +0.05(+0.24%)
Oct 05, 2023 20.98 21.02 20.63 20.71 211,358 -0.16(-0.77%)
Oct 04, 2023 20.20 21.08 20.20 20.87 254,684 +0.47(+2.30%)
Oct 03, 2023 20.55 20.83 20.21 20.40 208,054 -0.47(-2.25%)
Oct 02, 2023 20.78 21.04 20.65 20.87 557,579 +1.03(+5.19%)
Sep 29, 2023 19.20 20.20 19.20 19.84 1,149,447 +0.65(+3.39%)
Sep 28, 2023 19.02 19.22 18.95 19.19 280,185 +0.14(+0.73%)
Sep 27, 2023 18.92 19.21 18.84 19.05 204,893 +0.09(+0.47%)
Sep 26, 2023 18.81 19.05 18.76 18.96 218,052 +0.08(+0.42%)
Sep 25, 2023 19.00 18.91 18.84 18.88 131,634 -0.16(-0.81%)
Sep 22, 2023 18.90 19.11 18.86 19.04 139,572 +0.12(+0.66%)
Sep 21, 2023 19.00 19.15 18.84 18.91 190,373 -0.09(-0.47%)
Sep 20, 2023 19.15 19.25 18.88 19.00 192,442 -0.20(-1.04%)
Sep 19, 2023 18.88 19.27 18.88 19.20 192,042 +0.29(+1.53%)
Sep 18, 2023 18.70 19.00 18.60 18.91 176,969 +0.20(+1.07%)
Sep 15, 2023 18.80 18.91 18.70 18.71 205,402 -0.06(-0.32%)
Sep 14, 2023 19.36 19.47 18.74 18.77 392,252 -0.57(-2.95%)
Sep 13, 2023 19.41 19.50 19.22 19.34 266,082 -0.07(-0.36%)
Sep 12, 2023 19.66 19.78 19.04 19.41 315,088 -0.36(-1.82%)
Sep 11, 2023 19.90 19.94 19.54 19.77 199,050 -0.03(-0.15%)
Sep 08, 2023 19.50 20.12 19.50 19.80 511,050 +0.30(+1.54%)
Sep 07, 2023 19.17 19.50 19.13 19.50 194,222 +0.15(+0.78%)
Sep 06, 2023 19.21 19.40 19.08 19.35 239,442 +0.14(+0.73%)
Sep 05, 2023 19.49 19.49 18.99 19.21 462,638 +0.33(+1.75%)
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.