Skip to main content

Hollysys Automation (NQ: HOLI )

18.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 18.45 18.56 18.05 18.17 169,007 -0.18(-0.98%)
Feb 07, 2023 18.38 18.41 18.00 18.35 131,739 -0.05(-0.27%)
Feb 06, 2023 18.55 18.55 18.13 18.40 193,367 -0.38(-2.02%)
Feb 03, 2023 18.66 18.90 18.66 18.78 119,327 -0.09(-0.48%)
Feb 02, 2023 19.07 19.14 18.70 18.87 166,287 -0.17(-0.89%)
Feb 01, 2023 18.79 19.16 18.73 19.04 250,032 +0.40(+2.15%)
Jan 31, 2023 18.59 18.77 18.31 18.64 160,928 +0.02(+0.11%)
Jan 30, 2023 18.71 18.97 18.60 18.62 126,353 -0.34(-1.79%)
Jan 27, 2023 18.98 19.07 18.74 18.96 141,574 -0.07(-0.37%)
Jan 26, 2023 19.17 19.17 18.80 19.03 107,571 +0.05(+0.26%)
Jan 25, 2023 18.86 19.03 18.63 18.98 116,938 +0.05(+0.26%)
Jan 24, 2023 18.70 19.35 18.65 18.93 170,705 +0.23(+1.23%)
Jan 23, 2023 19.21 19.41 18.68 18.70 212,178 -0.48(-2.50%)
Jan 20, 2023 19.48 19.48 19.03 19.18 226,617 -0.20(-1.03%)
Jan 19, 2023 18.97 19.40 18.65 19.38 301,988 +0.22(+1.15%)
Jan 18, 2023 18.92 19.18 18.78 19.16 202,051 +0.35(+1.86%)
Jan 17, 2023 18.78 19.07 18.48 18.81 210,974 -0.08(-0.42%)
Jan 13, 2023 18.75 19.12 18.67 18.89 598,589 +0.18(+0.96%)
Jan 12, 2023 18.71 18.81 18.19 18.71 297,578 +0.13(+0.70%)
Jan 11, 2023 17.42 18.98 17.40 18.58 621,254 +1.15(+6.60%)
Jan 10, 2023 17.48 17.92 17.39 17.43 375,647 +0.07(+0.40%)
Jan 09, 2023 17.62 17.84 17.33 17.36 149,323 -0.29(-1.64%)
Jan 06, 2023 17.27 17.74 17.23 17.65 183,300 +0.33(+1.91%)
Jan 05, 2023 17.26 17.59 17.16 17.32 215,610 -0.16(-0.92%)
Jan 04, 2023 16.66 17.56 16.66 17.48 246,286 +0.66(+3.92%)
Jan 03, 2023 16.56 16.84 16.48 16.82 195,085 +0.39(+2.37%)
Dec 30, 2022 16.30 16.69 16.22 16.43 209,718 +0.13(+0.80%)
Dec 29, 2022 15.81 16.30 15.74 16.30 329,782 +0.64(+4.09%)
Dec 28, 2022 16.15 16.23 15.60 15.66 305,733 -0.51(-3.15%)
Dec 27, 2022 15.89 16.35 15.86 16.17 208,458 +0.27(+1.70%)
Dec 23, 2022 15.89 16.13 15.64 15.90 96,980 +0.16(+1.02%)
Dec 22, 2022 16.19 16.19 15.69 15.74 198,898 -0.47(-2.90%)
Dec 21, 2022 16.20 16.75 16.05 16.21 461,959 +0.17(+1.06%)
Dec 20, 2022 16.63 16.80 16.01 16.04 214,584 -0.70(-4.18%)
Dec 19, 2022 17.05 17.10 16.63 16.74 244,158 -0.40(-2.33%)
Dec 16, 2022 16.91 17.29 16.62 17.14 301,243 +0.17(+1.00%)
Dec 15, 2022 16.97 17.14 16.88 16.97 173,657 +0.01(+0.06%)
Dec 14, 2022 16.88 17.09 16.88 16.96 97,421 -0.03(-0.18%)
Dec 13, 2022 16.95 17.18 16.89 16.99 162,235 +0.14(+0.83%)
Dec 12, 2022 16.94 17.00 16.73 16.85 135,663 -0.22(-1.29%)
Dec 09, 2022 16.98 17.22 16.95 17.07 107,423 -0.01(-0.06%)
Dec 08, 2022 17.05 17.29 16.81 17.08 126,392 +0.20(+1.18%)
Dec 07, 2022 16.82 17.30 16.73 16.88 267,540 +0.00(+0.00%)
Dec 06, 2022 17.64 17.78 16.83 16.88 209,821 -0.80(-4.52%)
Dec 05, 2022 17.62 18.00 17.59 17.68 151,828 +0.06(+0.34%)
Dec 02, 2022 17.04 17.68 17.04 17.62 131,391 +0.49(+2.86%)
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.