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

Hollysys Automation (NQ: HOLI )

23.52 -0.13 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 26, 2010 9.206 9.515 8.742 9.142 275,439 -0.11(-1.18%)
Feb 25, 2010 8.551 9.724 7.752 9.251 1,108,566 +0.45(+5.06%)
Feb 24, 2010 9.215 9.333 8.414 8.806 418,244 -0.40(-4.34%)
Feb 23, 2010 9.615 9.769 9.115 9.206 441,355 -0.42(-4.34%)
Feb 22, 2010 9.769 9.769 9.460 9.624 85,481 -0.15(-1.49%)
Feb 19, 2010 9.660 9.815 9.597 9.769 38,322 +0.03(+0.28%)
Feb 18, 2010 9.433 9.978 9.169 9.742 376,553 +0.23(+2.39%)
Feb 17, 2010 9.687 9.887 9.406 9.515 140,987 -0.18(-1.87%)
Feb 16, 2010 9.824 9.824 9.510 9.697 197,209 -0.07(-0.74%)
Feb 12, 2010 9.315 9.769 9.769 9.769 362,359 +0.44(+4.67%)
Feb 11, 2010 10.63 10.63 9.097 9.333 571,442 -1.54(-14.13%)
Feb 10, 2010 10.81 10.91 10.68 10.87 105,623 +0.01(+0.08%)
Feb 09, 2010 10.22 11.04 10.01 10.86 237,622 +0.64(+6.22%)
Feb 08, 2010 10.21 10.40 10.14 10.22 68,777 +0.01(+0.09%)
Feb 05, 2010 10.10 10.43 9.769 10.21 144,197 -0.01(-0.09%)
Feb 04, 2010 10.85 10.85 10.18 10.22 56,201 -0.65(-6.01%)
Feb 03, 2010 11.31 11.36 10.70 10.88 175,960 -0.43(-3.78%)
Feb 02, 2010 10.31 11.33 10.31 11.31 127,666 +0.91(+8.74%)
Feb 01, 2010 10.48 10.52 10.31 10.40 66,802 -0.05(-0.52%)
Jan 29, 2010 10.73 10.81 10.22 10.45 80,460 -0.27(-2.54%)
Jan 28, 2010 10.81 10.81 10.70 10.72 112,855 +0.03(+0.25%)
Jan 27, 2010 10.33 10.71 10.16 10.70 213,913 +0.27(+2.62%)
Jan 26, 2010 10.27 10.55 10.21 10.42 247,504 -0.11(-1.03%)
Jan 25, 2010 10.50 10.56 10.41 10.53 160,493 +0.14(+1.31%)
Jan 22, 2010 10.27 10.69 9.824 10.40 366,451 +0.06(+0.62%)
Jan 21, 2010 10.90 10.90 10.27 10.33 143,778 -0.64(-5.80%)
Jan 20, 2010 11.16 11.19 10.70 10.97 118,642 -0.37(-3.29%)
Jan 19, 2010 11.10 11.60 11.10 11.34 335,835 +0.25(+2.21%)
Jan 15, 2010 10.91 11.10 11.10 11.10 211,715 +0.22(+2.00%)
Jan 14, 2010 10.57 10.97 10.54 10.88 156,008 +0.34(+3.19%)
Jan 13, 2010 10.35 10.72 10.35 10.54 265,282 +0.17(+1.67%)
Jan 12, 2010 11.00 11.00 10.14 10.37 165,552 -0.76(-6.86%)
Jan 11, 2010 11.31 11.31 11.07 11.13 18,046 -0.19(-1.69%)
Jan 08, 2010 11.39 11.39 11.23 11.32 162,387 -0.06(-0.56%)
Jan 07, 2010 11.40 11.52 11.11 11.39 117,000 -0.01(-0.08%)
Jan 06, 2010 11.37 11.53 11.35 11.40 106,525 +0.05(+0.40%)
Jan 05, 2010 11.37 11.78 11.32 11.35 425,361 +0.03(+0.24%)
Jan 04, 2010 10.96 11.36 10.93 11.32 184,976 +0.41(+3.75%)
Dec 31, 2009 10.96 10.91 10.91 10.91 109,929 +0.06(+0.59%)
Dec 30, 2009 11.05 11.05 10.76 10.85 226,003 -0.16(-1.48%)
Dec 29, 2009 10.26 11.35 10.26 11.01 308,367 +0.80(+7.83%)
Dec 28, 2009 10.62 10.65 10.01 10.21 67,155 -0.39(-3.68%)
Dec 24, 2009 10.75 10.75 10.57 10.61 8,720 -0.05(-0.51%)
Dec 23, 2009 10.75 10.75 10.43 10.66 27,689 +0.01(+0.09%)
Dec 22, 2009 10.68 10.85 10.54 10.65 36,914 -0.05(-0.43%)
Dec 21, 2009 10.61 10.86 10.44 10.70 47,960 +0.06(+0.60%)
Dec 18, 2009 10.85 10.91 10.33 10.63 116,977 -0.19(-1.76%)
Dec 17, 2009 10.88 10.97 10.73 10.82 11,098 -0.06(-0.58%)
Dec 16, 2009 10.50 11.03 10.50 10.89 193,373 +0.39(+3.72%)
Dec 15, 2009 10.68 10.68 10.35 10.50 56,245 -0.29(-2.70%)
Dec 14, 2009 10.85 11.11 10.68 10.79 53,308 -0.09(-0.83%)
Dec 11, 2009 10.78 10.95 10.69 10.88 79,376 +0.13(+1.18%)
Dec 10, 2009 11.07 11.18 10.73 10.75 62,689 -0.09(-0.84%)
Dec 09, 2009 10.90 10.92 10.77 10.84 101,742 -0.11(-1.00%)
Dec 08, 2009 10.98 11.36 10.82 10.95 219,476 -0.05(-0.41%)
Dec 07, 2009 10.79 11.13 10.79 11.00 152,884 +0.08(+0.75%)
Dec 04, 2009 11.35 11.35 10.69 10.91 93,578 -0.30(-2.67%)
Dec 03, 2009 11.36 11.36 11.20 11.21 45,206 -0.10(-0.88%)
Dec 02, 2009 11.52 11.66 11.20 11.31 93,741 -0.23(-1.97%)
Dec 01, 2009 11.76 11.81 11.31 11.54 648,555 +0.05(+0.39%)
Nov 30, 2009 11.74 12.18 11.39 11.50 716,059 -0.15(-1.33%)
Nov 27, 2009 11.52 11.79 11.31 11.65 105,680 -0.07(-0.62%)
Nov 25, 2009 12.07 12.15 11.54 11.72 364,081 -0.17(-1.45%)
Nov 24, 2009 11.41 12.25 11.41 11.90 511,930 +0.79(+7.12%)
Nov 23, 2009 10.97 11.35 10.91 11.11 183,836 +0.28(+2.60%)
Nov 20, 2009 10.73 10.89 10.66 10.82 277,166 -0.11(-1.00%)
Nov 19, 2009 10.18 10.96 10.05 10.93 2,267,578 +0.56(+5.43%)
Nov 18, 2009 10.79 10.91 10.35 10.37 772,276 -0.54(-4.92%)
Nov 17, 2009 10.45 10.95 10.36 10.91 302,844 +0.45(+4.35%)
Nov 16, 2009 9.996 10.51 9.933 10.45 502,340 +0.53(+5.31%)
Nov 13, 2009 9.606 9.942 9.442 9.924 222,077 +0.48(+5.10%)
Nov 12, 2009 9.687 9.687 8.633 9.442 762,459 -0.46(-4.68%)
Nov 11, 2009 9.906 9.987 9.806 9.906 437,495 +0.18(+1.87%)
Nov 10, 2009 9.987 10.04 9.678 9.724 133,893 -0.26(-2.64%)
Nov 09, 2009 9.996 10.42 9.815 9.987 477,968 +0.20(+2.04%)
Nov 06, 2009 9.587 9.837 9.462 9.787 139,447 +0.25(+2.57%)
Nov 05, 2009 9.442 9.542 9.288 9.542 186,195 +0.23(+2.44%)
Nov 04, 2009 9.124 9.315 9.115 9.315 296,633 +0.24(+2.60%)
Nov 03, 2009 8.860 9.160 8.742 9.079 135,701 +0.04(+0.40%)
Nov 02, 2009 8.733 9.179 8.624 9.042 446,090 +0.30(+3.43%)
Oct 30, 2009 8.433 8.806 8.315 8.742 209,355 +0.15(+1.80%)
Oct 29, 2009 7.997 8.724 7.997 8.588 201,227 +0.72(+9.12%)
Oct 28, 2009 7.952 8.342 7.634 7.870 995,194 -0.77(-8.94%)
Oct 27, 2009 7.088 8.715 7.079 8.642 450,955 -0.15(-1.76%)
Oct 26, 2009 8.724 9.006 8.651 8.797 107,261 +0.00(+0.00%)
Oct 23, 2009 8.797 8.860 8.624 8.797 90,637 +0.08(+0.94%)
Oct 22, 2009 8.851 9.088 8.588 8.715 50,057 -0.23(-2.54%)
Oct 21, 2009 9.097 9.206 8.915 8.942 63,296 -0.18(-1.99%)
Oct 20, 2009 9.151 9.269 9.060 9.124 31,078 -0.14(-1.47%)
Oct 19, 2009 9.224 9.260 9.006 9.260 207,310 +0.05(+0.49%)
Oct 16, 2009 9.179 9.342 9.088 9.215 500,055 +0.04(+0.40%)
Oct 15, 2009 8.333 9.179 8.333 9.179 463,703 +0.70(+8.25%)
Oct 14, 2009 8.406 8.524 8.224 8.479 216,515 +0.04(+0.43%)
Oct 13, 2009 8.906 8.906 8.324 8.442 179,499 -0.56(-6.26%)
Oct 12, 2009 9.024 9.088 8.197 9.006 218,084 +0.60(+7.14%)
Oct 09, 2009 8.315 8.452 8.306 8.406 69,596 +0.01(+0.11%)
Oct 08, 2009 8.315 8.488 8.179 8.397 186,248 +0.08(+0.98%)
Oct 07, 2009 8.424 8.506 8.233 8.315 24,795 -0.09(-1.08%)
Oct 06, 2009 8.415 8.524 8.243 8.406 66,610 +0.08(+0.98%)
Oct 05, 2009 7.934 8.406 7.570 8.324 70,221 +0.49(+6.26%)
Oct 02, 2009 7.734 7.961 7.643 7.834 71,025 -0.05(-0.58%)
Oct 01, 2009 8.688 8.797 7.815 7.879 240,749 -0.75(-8.64%)
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.