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 (%)
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%)
Sep 01, 2009 5.871 6.046 5.543 5.666 28,786 -0.24(-4.08%)
Aug 31, 2009 5.989 6.034 5.816 5.907 19,309 -0.18(-2.99%)
Aug 28, 2009 6.125 6.125 5.943 6.089 10,605 +0.15(+2.45%)
Aug 27, 2009 6.007 6.007 5.816 5.943 27,520 -0.12(-1.95%)
Aug 26, 2009 6.016 6.098 5.898 6.061 18,268 -0.07(-1.19%)
Aug 25, 2009 6.134 6.134 6.071 6.134 16,810 +0.09(+1.50%)
Aug 24, 2009 6.025 6.234 6.008 6.043 73,631 +0.01(+0.15%)
Aug 21, 2009 5.498 6.034 5.498 6.034 38,152 +0.58(+10.67%)
Aug 20, 2009 5.807 6.252 5.025 5.453 221,338 -0.23(-4.00%)
Aug 19, 2009 5.598 5.862 5.498 5.680 101,635 +0.12(+2.12%)
Aug 18, 2009 5.725 5.725 5.534 5.562 34,738 -0.12(-2.08%)
Aug 17, 2009 5.889 5.889 5.643 5.680 59,830 -0.23(-3.85%)
Aug 14, 2009 5.816 5.907 5.743 5.907 22,504 +0.00(+0.00%)
Aug 13, 2009 5.880 5.971 5.634 5.907 40,426 +0.11(+1.88%)
Aug 12, 2009 6.034 6.034 5.734 5.798 51,405 -0.25(-4.06%)
Aug 11, 2009 5.916 6.171 5.916 6.043 127,493 +0.05(+0.77%)
Aug 10, 2009 6.025 6.025 5.916 5.997 7,986 -0.07(-1.21%)
Aug 07, 2009 6.180 6.198 5.916 6.071 44,154 -0.08(-1.33%)
Aug 06, 2009 6.361 6.361 6.152 6.152 46,604 -0.22(-3.42%)
Aug 05, 2009 6.461 6.543 6.352 6.370 66,329 -0.02(-0.28%)
Aug 04, 2009 6.234 6.489 6.234 6.389 140,296 +0.14(+2.18%)
Aug 03, 2009 6.007 6.261 5.998 6.252 72,184 +0.27(+4.56%)
Jul 31, 2009 5.916 6.043 5.916 5.980 32,313 +0.03(+0.46%)
Jul 30, 2009 6.270 6.270 5.907 5.952 110,626 -0.32(-5.07%)
Jul 29, 2009 5.989 6.270 5.943 6.270 21,914 +0.33(+5.50%)
Jul 28, 2009 6.152 6.225 5.916 5.943 36,918 -0.24(-3.82%)
Jul 27, 2009 6.116 6.270 5.925 6.180 47,686 -0.09(-1.45%)
Jul 24, 2009 6.180 6.343 6.116 6.270 111,978 +0.14(+2.22%)
Jul 23, 2009 5.998 6.452 5.998 6.134 98,069 +0.08(+1.35%)
Jul 22, 2009 5.771 6.052 5.762 6.052 109,932 +0.28(+4.85%)
Jul 21, 2009 5.798 5.816 5.762 5.772 24,050 -0.01(-0.13%)
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.