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

Hollysys Automation (NQ: HOLI )

23.27 -0.14 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2012 9.678 9.942 9.660 9.869 667,303 +0.18(+1.88%)
Nov 29, 2012 9.269 9.724 9.215 9.687 240,216 +0.54(+5.86%)
Nov 28, 2012 9.188 9.369 9.042 9.151 199,375 -0.06(-0.69%)
Nov 27, 2012 9.306 9.494 9.197 9.215 178,423 -0.08(-0.88%)
Nov 26, 2012 9.497 9.497 9.233 9.297 255,308 -0.29(-3.03%)
Nov 23, 2012 8.942 9.606 8.942 9.587 239,917 +0.72(+8.09%)
Nov 21, 2012 8.897 9.097 8.697 8.870 199,743 +0.01(+0.10%)
Nov 20, 2012 9.179 9.179 8.761 8.860 477,761 +0.25(+2.85%)
Nov 19, 2012 8.361 8.642 8.324 8.615 122,034 +0.37(+4.52%)
Nov 16, 2012 8.143 8.476 7.661 8.243 437,521 +0.12(+1.45%)
Nov 15, 2012 8.488 8.704 8.006 8.124 414,357 -0.35(-4.08%)
Nov 14, 2012 9.006 9.006 8.415 8.470 638,102 -0.78(-8.45%)
Nov 13, 2012 9.469 9.713 9.097 9.251 383,711 -0.37(-3.87%)
Nov 12, 2012 9.542 9.715 9.233 9.624 581,315 -0.10(-1.03%)
Nov 09, 2012 9.460 9.769 9.406 9.724 698,600 +0.27(+2.88%)
Nov 08, 2012 9.442 9.542 9.306 9.451 422,905 +0.03(+0.29%)
Nov 07, 2012 9.460 9.542 9.360 9.424 84,684 -0.01(-0.10%)
Nov 06, 2012 9.532 9.542 9.415 9.433 278,795 -0.02(-0.19%)
Nov 05, 2012 9.469 9.542 9.378 9.451 335,913 +0.06(+0.68%)
Nov 02, 2012 9.442 9.533 9.306 9.388 166,076 -0.03(-0.29%)
Nov 01, 2012 9.460 9.715 9.233 9.415 281,182 -0.02(-0.17%)
Oct 31, 2012 9.497 9.497 9.233 9.431 120,079 -0.03(-0.31%)
Oct 26, 2012 9.615 9.460 9.460 9.460 87,811 -0.15(-1.61%)
Oct 25, 2012 9.478 9.633 9.142 9.615 174,942 +0.23(+2.42%)
Oct 24, 2012 9.451 9.451 9.224 9.388 140,136 +0.00(+0.00%)
Oct 23, 2012 9.633 9.633 9.251 9.388 85,320 +0.04(+0.39%)
Oct 19, 2012 9.642 9.715 9.342 9.351 162,491 -0.30(-3.11%)
Oct 18, 2012 9.542 9.806 9.533 9.651 670,135 +0.05(+0.47%)
Oct 17, 2012 9.615 9.624 9.533 9.606 312,979 -0.01(-0.09%)
Oct 16, 2012 9.542 9.869 9.460 9.615 478,895 +0.07(+0.76%)
Oct 15, 2012 9.342 9.678 9.324 9.542 451,580 +0.15(+1.64%)
Oct 12, 2012 9.388 9.451 9.269 9.388 195,054 -0.03(-0.28%)
Oct 11, 2012 9.079 9.433 9.033 9.415 691,594 +0.38(+4.23%)
Oct 10, 2012 8.951 9.088 8.933 9.033 139,313 +0.03(+0.30%)
Oct 09, 2012 8.970 9.006 8.915 9.006 225,422 +0.04(+0.46%)
Oct 08, 2012 8.997 8.997 8.888 8.965 40,442 -0.05(-0.55%)
Oct 05, 2012 8.997 9.033 8.906 9.015 108,811 +0.09(+1.02%)
Oct 04, 2012 9.042 9.042 8.770 8.924 244,640 -0.12(-1.31%)
Oct 03, 2012 8.970 9.042 8.860 9.042 75,841 +0.09(+1.02%)
Oct 02, 2012 8.933 9.033 8.679 8.951 77,717 +0.09(+1.03%)
Oct 01, 2012 8.960 8.960 8.733 8.860 58,856 -0.01(-0.10%)
Sep 28, 2012 8.970 9.051 8.783 8.870 121,718 -0.11(-1.21%)
Sep 27, 2012 8.533 8.988 8.533 8.979 140,055 +0.48(+5.67%)
Sep 26, 2012 8.542 8.542 8.288 8.497 83,988 -0.04(-0.43%)
Sep 25, 2012 8.715 8.771 8.533 8.533 120,541 -0.17(-1.98%)
Sep 24, 2012 8.506 8.797 8.479 8.706 147,080 +0.09(+1.05%)
Sep 21, 2012 8.724 8.724 8.542 8.615 90,205 -0.05(-0.63%)
Sep 20, 2012 8.651 8.706 8.433 8.670 70,534 +0.00(+0.00%)
Sep 19, 2012 8.724 8.770 8.661 8.670 27,809 -0.04(-0.42%)
Sep 18, 2012 8.897 8.897 8.633 8.706 45,677 -0.15(-1.74%)
Sep 17, 2012 8.942 8.942 8.670 8.860 83,545 +0.01(+0.10%)
Sep 14, 2012 8.870 9.042 8.842 8.851 103,886 +0.05(+0.52%)
Sep 13, 2012 8.415 8.860 8.415 8.806 121,477 +0.45(+5.33%)
Sep 12, 2012 8.470 8.770 8.206 8.361 471,631 -0.15(-1.81%)
Sep 11, 2012 9.042 9.042 8.424 8.515 534,896 -0.53(-5.83%)
Sep 10, 2012 8.988 9.124 8.815 9.042 632,726 -0.07(-0.80%)
Sep 07, 2012 9.033 9.124 8.697 9.115 526,548 +0.02(+0.20%)
Sep 06, 2012 8.651 9.115 8.606 9.097 494,263 +0.51(+5.93%)
Sep 05, 2012 8.461 8.615 8.433 8.588 100,443 +0.16(+1.94%)
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.