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

Hollysys Automation (NQ: HOLI )

23.42 -1.20 (-4.87%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 30, 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 (%)
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%)
Mar 01, 2012 9.251 9.397 9.088 9.115 241,537 -0.12(-1.28%)
Feb 29, 2012 10.10 10.16 9.224 9.233 494,969 -0.85(-8.39%)
Feb 28, 2012 10.14 10.18 9.942 10.08 1,078,356 -0.07(-0.72%)
Feb 27, 2012 10.12 10.31 10.01 10.15 1,056,465 +0.03(+0.27%)
Feb 24, 2012 9.542 10.19 9.315 10.12 562,992 +0.44(+4.50%)
Feb 23, 2012 9.024 9.806 8.888 9.687 1,094,374 +0.72(+8.00%)
Feb 22, 2012 8.824 9.088 8.824 8.970 341,312 +0.18(+2.07%)
Feb 21, 2012 9.088 9.088 8.515 8.788 407,123 +0.47(+5.68%)
Feb 17, 2012 8.324 8.433 8.181 8.315 94,594 +0.00(+0.00%)
Feb 16, 2012 8.288 8.442 8.115 8.315 185,890 +0.03(+0.33%)
Feb 15, 2012 8.433 8.551 8.288 8.288 155,103 -0.12(-1.41%)
Feb 14, 2012 8.406 8.479 8.288 8.406 63,130 -0.06(-0.75%)
Feb 13, 2012 8.606 8.606 8.342 8.470 80,893 -0.02(-0.21%)
Feb 10, 2012 8.688 8.742 8.206 8.488 305,702 -0.55(-6.13%)
Feb 09, 2012 8.588 9.060 8.588 9.042 251,796 +0.49(+5.74%)
Feb 08, 2012 8.461 8.697 8.197 8.551 480,896 +0.15(+1.73%)
Feb 07, 2012 8.152 8.406 8.111 8.406 175,771 +0.26(+3.24%)
Feb 06, 2012 8.152 8.397 8.043 8.143 229,230 -0.05(-0.67%)
Feb 03, 2012 8.479 8.515 8.179 8.197 260,925 -0.22(-2.59%)
Feb 02, 2012 8.679 8.688 8.315 8.415 280,139 -0.26(-3.04%)
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.