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

Hollysys Automation (NQ: HOLI )

23.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 29, 2012 7.652 7.906 7.452 7.743 236,989 +0.30(+4.03%)
Jun 28, 2012 7.161 7.506 7.125 7.443 155,166 +0.27(+3.80%)
Jun 27, 2012 7.007 7.252 6.879 7.170 314,635 +0.16(+2.33%)
Jun 26, 2012 6.988 7.052 6.898 7.007 74,832 +0.04(+0.52%)
Jun 25, 2012 7.152 7.216 6.961 6.970 247,219 -0.28(-3.88%)
Jun 22, 2012 7.306 7.334 7.197 7.252 105,811 +0.01(+0.13%)
Jun 21, 2012 7.535 7.652 7.188 7.243 155,012 -0.37(-4.89%)
Jun 20, 2012 7.761 7.797 7.543 7.615 159,689 -0.18(-2.33%)
Jun 19, 2012 7.852 7.861 7.652 7.797 148,538 -0.04(-0.46%)
Jun 18, 2012 7.452 7.952 7.352 7.834 374,483 +0.29(+3.86%)
Jun 15, 2012 7.516 7.597 7.270 7.543 428,400 +0.00(+0.00%)
Jun 14, 2012 7.670 7.761 7.479 7.543 109,667 -0.15(-1.89%)
Jun 13, 2012 7.824 7.897 7.579 7.688 774,702 -0.20(-2.53%)
Jun 12, 2012 7.888 7.952 7.579 7.888 187,262 +0.02(+0.23%)
Jun 11, 2012 7.452 7.988 7.452 7.870 116,542 +0.60(+8.25%)
Jun 08, 2012 7.552 7.706 7.234 7.270 273,413 -0.20(-2.68%)
Jun 07, 2012 7.552 7.743 7.397 7.470 486,878 +0.01(+0.12%)
Jun 06, 2012 7.534 7.643 7.334 7.461 287,293 -0.02(-0.24%)
Jun 05, 2012 7.452 7.806 7.452 7.479 88,846 +0.00(+0.00%)
Jun 04, 2012 7.915 7.915 7.452 7.479 133,897 -0.43(-5.40%)
Jun 01, 2012 7.997 8.252 7.861 7.906 73,704 -0.25(-3.12%)
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%)
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.