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 (%)
Dec 30, 2011 7.497 7.824 7.443 7.561 198,818 -0.09(-1.19%)
Dec 29, 2011 6.898 7.961 6.670 7.652 1,109,885 +1.09(+16.62%)
Dec 28, 2011 6.270 6.579 6.270 6.561 143,139 +0.33(+5.25%)
Dec 27, 2011 6.389 6.472 6.043 6.234 173,875 -0.15(-2.28%)
Dec 23, 2011 6.770 6.770 6.311 6.380 157,417 -0.33(-4.88%)
Dec 21, 2011 7.143 7.143 6.634 6.707 162,474 -0.47(-6.58%)
Dec 20, 2011 7.079 7.225 6.879 7.179 497,260 +0.21(+3.00%)
Dec 19, 2011 7.107 7.125 6.852 6.970 42,712 -0.08(-1.16%)
Dec 16, 2011 6.734 7.143 6.643 7.052 504,207 +0.33(+4.86%)
Dec 15, 2011 6.870 6.970 6.725 6.725 266,225 -0.08(-1.20%)
Dec 14, 2011 6.907 6.907 6.743 6.807 185,591 -0.19(-2.73%)
Dec 13, 2011 7.225 7.270 6.916 6.997 173,383 -0.12(-1.66%)
Dec 12, 2011 7.443 7.506 7.034 7.116 166,328 -0.33(-4.40%)
Dec 09, 2011 7.606 7.606 7.261 7.443 136,022 -0.18(-2.38%)
Dec 08, 2011 7.606 8.088 7.525 7.625 132,235 +0.02(+0.24%)
Dec 07, 2011 7.516 7.888 7.452 7.606 163,158 +0.09(+1.21%)
Dec 06, 2011 8.379 8.406 7.506 7.516 360,757 -0.66(-8.11%)
Dec 05, 2011 8.143 8.270 8.070 8.179 322,221 +0.13(+1.58%)
Dec 02, 2011 8.397 8.406 7.961 8.052 136,620 -0.05(-0.67%)
Dec 01, 2011 8.270 8.270 8.052 8.106 93,506 +0.06(+0.79%)
Nov 30, 2011 8.152 8.179 7.961 8.043 241,820 +0.08(+1.03%)
Nov 29, 2011 7.997 8.152 7.697 7.961 327,046 -0.06(-0.79%)
Nov 28, 2011 7.843 8.097 7.434 8.024 167,662 +0.44(+5.75%)
Nov 25, 2011 7.986 7.986 7.361 7.588 82,146 -0.41(-5.11%)
Nov 23, 2011 8.270 8.270 7.997 7.997 152,376 -0.27(-3.30%)
Nov 22, 2011 7.897 8.270 7.897 8.270 194,637 +0.40(+5.08%)
Nov 21, 2011 8.270 8.270 7.797 7.870 121,108 -0.56(-6.68%)
Nov 18, 2011 8.279 8.433 8.143 8.433 116,131 +0.15(+1.75%)
Nov 17, 2011 8.088 8.606 7.879 8.288 718,432 +0.51(+6.54%)
Nov 16, 2011 7.997 8.024 7.670 7.779 370,096 -0.36(-4.46%)
Nov 15, 2011 7.970 8.261 7.370 8.143 301,104 +0.43(+5.54%)
Nov 14, 2011 7.516 7.788 7.516 7.715 378,006 +0.20(+2.66%)
Nov 11, 2011 7.552 7.625 7.406 7.516 118,030 -0.03(-0.36%)
Nov 10, 2011 7.406 7.670 7.325 7.543 182,760 +0.40(+5.60%)
Nov 09, 2011 6.861 7.434 6.861 7.143 443,131 -0.52(-6.76%)
Nov 08, 2011 7.688 7.906 7.370 7.661 198,524 -0.05(-0.71%)
Nov 07, 2011 7.934 8.152 7.634 7.715 210,831 -0.18(-2.30%)
Nov 04, 2011 7.834 8.070 7.534 7.897 234,676 -0.19(-2.30%)
Nov 03, 2011 7.824 8.279 7.625 8.083 596,163 +0.36(+4.65%)
Nov 02, 2011 7.588 7.797 7.588 7.725 237,515 +0.16(+2.16%)
Nov 01, 2011 7.670 7.797 7.488 7.561 423,693 -0.35(-4.37%)
Oct 31, 2011 7.997 7.997 7.679 7.906 268,301 -0.21(-2.58%)
Oct 28, 2011 7.988 8.152 7.715 8.115 246,467 +0.04(+0.45%)
Oct 27, 2011 7.270 8.415 7.179 8.079 1,184,562 +0.85(+11.68%)
Oct 26, 2011 6.589 7.661 6.561 7.234 466,337 +0.67(+10.25%)
Oct 25, 2011 6.416 6.589 6.343 6.561 136,530 +0.19(+3.00%)
Oct 24, 2011 6.171 6.434 6.016 6.370 531,539 +0.31(+5.10%)
Oct 21, 2011 6.052 6.134 5.989 6.061 115,349 +0.06(+1.06%)
Oct 20, 2011 5.980 6.071 5.880 5.998 178,606 -0.05(-0.75%)
Oct 19, 2011 6.080 6.080 5.852 6.043 89,038 +0.10(+1.68%)
Oct 18, 2011 6.071 6.071 5.725 5.943 262,739 -0.13(-2.10%)
Oct 17, 2011 6.280 6.280 5.962 6.071 309,042 -0.20(-3.19%)
Oct 14, 2011 6.443 6.443 6.180 6.270 197,080 -0.12(-1.85%)
Oct 13, 2011 6.061 6.489 5.798 6.389 394,776 +0.63(+10.88%)
Oct 12, 2011 5.625 5.816 5.489 5.762 533,854 +0.17(+3.09%)
Oct 11, 2011 5.634 5.716 5.416 5.589 228,375 +0.05(+0.82%)
Oct 10, 2011 5.525 5.725 5.353 5.543 90,257 +0.11(+2.01%)
Oct 07, 2011 5.462 5.634 5.262 5.434 275,654 -0.02(-0.33%)
Oct 06, 2011 5.453 5.507 5.007 5.453 128,640 +0.10(+1.87%)
Oct 05, 2011 4.771 5.607 4.726 5.353 47,013 +0.21(+4.06%)
Oct 04, 2011 4.971 5.180 4.907 5.144 84,386 +0.17(+3.47%)
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.