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

Hollysys Automation (NQ: HOLI )

23.47 +0.01 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2012 8.324 8.324 7.979 8.161 135,533 -0.18(-2.18%)
May 30, 2012 8.615 8.615 8.297 8.342 103,549 -0.35(-4.08%)
May 29, 2012 8.524 8.751 8.177 8.697 132,362 +0.37(+4.48%)
May 25, 2012 7.943 8.388 7.715 8.324 45,721 +0.40(+5.05%)
May 24, 2012 7.997 8.088 7.815 7.924 26,052 -0.04(-0.46%)
May 23, 2012 7.579 7.970 7.461 7.961 154,883 -0.05(-0.68%)
May 22, 2012 7.961 8.252 7.924 8.015 57,677 +0.05(+0.68%)
May 21, 2012 7.688 8.006 7.670 7.961 155,378 +0.25(+3.18%)
May 18, 2012 7.730 7.843 7.679 7.715 89,694 -0.12(-1.51%)
May 17, 2012 8.306 8.370 7.788 7.834 182,621 -0.45(-5.38%)
May 16, 2012 8.570 8.570 8.061 8.279 198,333 +0.49(+6.30%)
May 15, 2012 7.679 8.070 7.470 7.788 145,213 +0.04(+0.47%)
May 14, 2012 7.679 7.870 7.525 7.752 381,373 +0.03(+0.35%)
May 11, 2012 7.752 7.941 7.588 7.725 694,103 -0.10(-1.28%)
May 10, 2012 8.188 8.224 7.743 7.824 172,625 -0.30(-3.69%)
May 09, 2012 7.988 8.188 7.915 8.124 140,012 -0.01(-0.11%)
May 08, 2012 8.106 8.313 7.997 8.133 66,504 +0.05(+0.56%)
May 07, 2012 8.152 8.215 7.906 8.088 97,205 -0.02(-0.22%)
May 04, 2012 8.588 8.588 8.061 8.106 228,309 -0.56(-6.50%)
May 03, 2012 8.942 8.951 8.561 8.670 244,797 -0.27(-3.05%)
May 02, 2012 8.924 9.197 8.847 8.942 215,212 -0.02(-0.20%)
May 01, 2012 9.069 9.169 8.933 8.960 116,381 -0.06(-0.70%)
Apr 30, 2012 9.088 9.106 8.942 9.024 134,926 -0.06(-0.70%)
Apr 27, 2012 9.079 9.342 8.979 9.088 121,266 +0.00(+0.00%)
Apr 26, 2012 9.142 9.233 8.652 9.088 469,748 -0.06(-0.70%)
Apr 25, 2012 9.215 9.215 8.915 9.151 150,129 +0.05(+0.50%)
Apr 24, 2012 9.169 9.306 9.088 9.106 141,098 -0.07(-0.79%)
Apr 23, 2012 9.524 9.597 9.142 9.179 649,360 -0.49(-5.08%)
Apr 20, 2012 9.860 10.09 9.488 9.669 159,415 -0.21(-2.12%)
Apr 19, 2012 9.996 10.03 9.806 9.878 303,179 -0.11(-1.09%)
Apr 18, 2012 9.769 10.07 9.769 9.987 242,204 +0.22(+2.23%)
Apr 17, 2012 9.769 9.824 9.724 9.769 688,602 +0.05(+0.47%)
Apr 16, 2012 10.08 10.17 9.578 9.724 473,807 -0.35(-3.43%)
Apr 13, 2012 9.978 10.22 9.942 10.07 323,906 +0.10(+0.96%)
Apr 12, 2012 9.960 10.03 9.769 9.974 189,528 +0.06(+0.60%)
Apr 11, 2012 9.778 10.02 9.524 9.915 231,442 +0.25(+2.63%)
Apr 10, 2012 9.751 9.915 9.460 9.660 312,441 -0.22(-2.21%)
Apr 09, 2012 9.906 9.996 9.751 9.878 113,409 +0.00(+0.00%)
Apr 05, 2012 9.851 9.996 9.742 9.878 139,853 +0.03(+0.28%)
Apr 04, 2012 10.04 10.13 9.787 9.851 164,241 -0.24(-2.34%)
Apr 03, 2012 10.04 10.17 9.961 10.09 294,865 +0.08(+0.82%)
Apr 02, 2012 9.633 10.10 9.569 10.01 475,639 +0.37(+3.87%)
Mar 30, 2012 9.533 9.669 9.310 9.633 117,123 +0.29(+3.11%)
Mar 29, 2012 9.597 9.651 9.133 9.342 272,124 -0.35(-3.56%)
Mar 28, 2012 9.651 9.778 9.488 9.687 159,745 -0.02(-0.19%)
Mar 27, 2012 9.906 9.996 9.569 9.706 150,549 -0.12(-1.20%)
Mar 26, 2012 9.697 9.842 9.678 9.824 158,367 +0.24(+2.46%)
Mar 23, 2012 9.760 9.787 9.551 9.587 252,235 -0.20(-2.04%)
Mar 22, 2012 9.769 9.951 9.560 9.787 472,214 -0.07(-0.74%)
Mar 21, 2012 9.633 9.915 9.351 9.860 394,553 +0.25(+2.55%)
Mar 20, 2012 8.733 9.724 8.733 9.615 418,959 +1.10(+12.91%)
Mar 19, 2012 8.633 8.888 8.488 8.515 309,274 -0.13(-1.47%)
Mar 16, 2012 8.870 8.970 8.633 8.642 184,220 -0.29(-3.26%)
Mar 15, 2012 9.065 9.160 8.879 8.933 78,116 -0.11(-1.21%)
Mar 14, 2012 9.188 9.406 8.924 9.042 134,483 -0.15(-1.58%)
Mar 13, 2012 8.479 9.242 8.452 9.188 245,671 +0.79(+9.42%)
Mar 12, 2012 9.124 9.197 8.252 8.397 256,953 -0.75(-8.24%)
Mar 09, 2012 8.815 9.297 8.699 9.151 180,656 +0.35(+4.03%)
Mar 08, 2012 8.642 8.906 8.570 8.797 102,548 +0.27(+3.20%)
Mar 07, 2012 8.270 8.570 8.270 8.524 649,680 +0.27(+3.30%)
Mar 06, 2012 8.633 8.633 8.107 8.252 250,970 -0.50(-5.71%)
Mar 05, 2012 8.851 8.997 8.624 8.751 255,890 -0.15(-1.73%)
Mar 02, 2012 9.124 9.165 8.824 8.906 531,323 -0.21(-2.29%)
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.