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 (%)
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%)
Sep 04, 2012 8.551 8.670 8.352 8.424 221,900 -0.12(-1.38%)
Aug 31, 2012 8.288 8.624 8.288 8.542 72,420 +0.30(+3.64%)
Aug 30, 2012 8.406 8.633 8.124 8.243 208,193 -0.11(-1.31%)
Aug 29, 2012 8.542 8.588 8.279 8.352 86,857 -0.20(-2.34%)
Aug 27, 2012 8.252 8.579 8.097 8.551 56,931 +0.33(+3.98%)
Aug 24, 2012 8.270 8.279 8.043 8.224 67,169 -0.03(-0.33%)
Aug 23, 2012 8.933 9.015 8.179 8.252 173,629 -0.75(-8.28%)
Aug 22, 2012 8.897 9.115 8.779 8.997 102,218 +0.09(+1.02%)
Aug 21, 2012 8.388 9.015 8.324 8.906 144,647 +0.55(+6.52%)
Aug 20, 2012 8.215 8.442 8.088 8.361 696,390 +0.15(+1.88%)
Aug 17, 2012 8.197 8.224 8.043 8.206 74,165 -0.02(-0.22%)
Aug 16, 2012 8.224 8.224 8.143 8.224 273,427 +0.02(+0.22%)
Aug 15, 2012 7.725 8.224 7.725 8.206 165,380 +0.57(+7.50%)
Aug 14, 2012 7.697 7.706 7.570 7.634 68,351 +0.02(+0.24%)
Aug 13, 2012 7.652 7.706 7.534 7.615 59,727 -0.05(-0.71%)
Aug 10, 2012 7.443 7.697 7.443 7.670 48,581 +0.23(+3.05%)
Aug 09, 2012 7.634 7.706 7.434 7.443 77,270 -0.22(-2.85%)
Aug 08, 2012 7.461 7.725 7.452 7.661 61,696 +0.20(+2.68%)
Aug 07, 2012 6.834 7.497 6.798 7.461 191,247 +0.66(+9.76%)
Aug 06, 2012 6.852 7.052 6.634 6.798 123,909 -0.02(-0.27%)
Aug 03, 2012 6.979 7.143 6.634 6.816 141,182 +0.01(+0.13%)
Aug 02, 2012 6.907 7.116 6.798 6.807 172,615 -0.10(-1.45%)
Aug 01, 2012 7.170 7.634 6.870 6.907 286,636 -0.17(-2.44%)
Jul 31, 2012 7.107 7.252 6.970 7.079 88,184 -0.07(-1.02%)
Jul 30, 2012 7.197 7.234 7.125 7.152 33,290 -0.06(-0.88%)
Jul 27, 2012 7.034 7.270 6.988 7.216 70,402 +0.26(+3.79%)
Jul 26, 2012 7.088 7.216 6.916 6.952 46,495 -0.03(-0.39%)
Jul 25, 2012 6.679 7.152 6.679 6.979 84,535 +0.32(+4.77%)
Jul 24, 2012 6.907 6.934 6.634 6.661 121,922 -0.25(-3.55%)
Jul 23, 2012 6.907 6.997 6.907 6.907 82,945 -0.10(-1.43%)
Jul 20, 2012 7.325 7.434 6.979 7.007 118,390 -0.38(-5.17%)
Jul 19, 2012 7.543 7.652 7.252 7.388 116,277 -0.11(-1.45%)
Jul 18, 2012 7.361 7.588 7.297 7.497 431,849 +0.12(+1.60%)
Jul 17, 2012 7.625 7.625 7.306 7.379 424,374 -0.19(-2.52%)
Jul 16, 2012 7.597 7.642 7.516 7.570 295,588 +0.03(+0.36%)
Jul 13, 2012 7.706 7.706 7.543 7.543 276,139 -0.12(-1.54%)
Jul 12, 2012 7.552 7.861 7.525 7.661 259,976 +0.11(+1.44%)
Jul 11, 2012 7.634 7.697 7.534 7.552 109,449 +0.00(+0.00%)
Jul 10, 2012 7.715 7.715 7.543 7.552 69,517 -0.09(-1.19%)
Jul 09, 2012 7.679 7.715 7.543 7.643 72,821 -0.01(-0.12%)
Jul 06, 2012 7.725 7.879 7.615 7.652 236,704 -0.09(-1.17%)
Jul 05, 2012 7.824 7.952 7.725 7.743 175,086 -0.14(-1.73%)
Jul 03, 2012 7.961 8.043 7.815 7.879 152,925 -0.11(-1.37%)
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.