Skip to main content

Hollysys Automation (NQ: HOLI )

25.58 -0.04 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 17.40 17.57 17.17 17.27 357,032 -0.19(-1.11%)
Feb 26, 2015 17.69 17.77 17.44 17.46 430,676 -0.23(-1.31%)
Feb 25, 2015 17.59 17.93 17.49 17.69 910,167 +0.12(+0.69%)
Feb 24, 2015 17.06 17.67 17.00 17.57 1,006,702 +0.40(+2.32%)
Feb 23, 2015 17.59 17.72 16.98 17.17 1,030,533 -0.37(-2.11%)
Feb 20, 2015 18.34 18.54 17.50 17.55 557,670 -0.89(-4.83%)
Feb 19, 2015 18.63 18.69 18.28 18.44 709,962 -0.19(-1.04%)
Feb 18, 2015 17.89 19.07 17.77 18.63 2,393,933 +1.31(+7.55%)
Feb 17, 2015 21.06 21.06 17.14 17.32 3,102,218 -3.99(-18.72%)
Feb 13, 2015 22.61 21.31 21.31 21.31 865,678 -1.84(-7.93%)
Feb 12, 2015 23.14 23.29 22.73 23.15 191,963 +0.06(+0.28%)
Feb 11, 2015 22.66 23.32 22.66 23.08 239,841 +0.34(+1.48%)
Feb 10, 2015 23.10 23.16 22.63 22.75 311,323 -0.24(-1.03%)
Feb 09, 2015 23.02 23.09 22.49 22.98 246,761 +0.35(+1.53%)
Feb 06, 2015 22.01 22.88 21.99 22.64 252,880 +0.56(+2.55%)
Feb 05, 2015 22.52 22.52 21.70 22.07 497,436 -0.44(-1.94%)
Feb 04, 2015 21.90 22.64 21.57 22.51 502,798 +0.48(+2.19%)
Feb 03, 2015 22.10 22.48 21.60 22.03 392,703 -0.15(-0.66%)
Feb 02, 2015 23.20 23.36 22.11 22.17 544,896 -0.72(-3.14%)
Jan 30, 2015 22.96 23.23 22.86 22.89 372,304 -0.37(-1.60%)
Jan 29, 2015 22.60 23.55 22.37 23.26 669,363 +0.75(+3.35%)
Jan 28, 2015 23.39 23.50 22.48 22.51 392,896 -0.60(-2.60%)
Jan 27, 2015 22.79 23.31 22.62 23.11 396,851 -0.08(-0.35%)
Jan 26, 2015 23.19 23.26 22.86 23.19 320,718 -0.06(-0.27%)
Jan 23, 2015 23.38 23.46 23.13 23.26 248,525 -0.22(-0.93%)
Jan 22, 2015 23.45 23.61 23.02 23.47 297,008 +0.03(+0.12%)
Jan 21, 2015 23.99 24.35 23.30 23.45 365,209 -0.47(-1.98%)
Jan 20, 2015 23.31 23.96 23.24 23.92 425,039 +0.71(+3.05%)
Jan 16, 2015 22.99 23.29 22.73 23.21 279,297 +0.27(+1.19%)
Jan 15, 2015 22.99 23.24 22.64 22.94 385,605 +0.07(+0.32%)
Jan 14, 2015 23.20 23.20 22.78 22.86 850,363 -0.59(-2.52%)
Jan 13, 2015 23.74 24.03 23.04 23.46 713,332 +0.01(+0.04%)
Jan 12, 2015 23.45 24.03 23.25 23.45 293,362 +0.15(+0.62%)
Jan 09, 2015 23.27 23.63 23.25 23.30 438,166 +0.10(+0.43%)
Jan 08, 2015 22.36 23.26 22.16 23.20 510,863 +1.05(+4.76%)
Jan 07, 2015 21.84 22.20 21.63 22.15 274,375 +0.52(+2.39%)
Jan 06, 2015 21.71 21.93 21.35 21.63 692,853 +0.05(+0.21%)
Jan 05, 2015 21.29 21.71 21.18 21.58 255,595 +0.15(+0.68%)
Jan 02, 2015 22.38 22.53 21.25 21.44 356,166 -0.76(-3.44%)
Dec 31, 2014 22.14 22.20 22.20 22.20 165,609 +0.19(+0.87%)
Dec 30, 2014 22.08 22.22 21.83 22.01 192,564 -0.08(-0.37%)
Dec 29, 2014 22.41 22.44 21.97 22.09 107,765 -0.32(-1.42%)
Dec 26, 2014 22.56 22.76 22.31 22.41 507,420 -0.01(-0.04%)
Dec 24, 2014 22.26 22.42 22.42 22.42 85,500 +0.26(+1.19%)
Dec 23, 2014 21.99 22.26 21.91 22.16 110,034 +0.14(+0.62%)
Dec 22, 2014 21.91 22.05 21.70 22.02 162,313 +0.11(+0.50%)
Dec 19, 2014 22.22 22.25 21.85 21.91 397,997 -0.17(-0.78%)
Dec 18, 2014 22.09 22.38 21.85 22.08 183,394 +0.26(+1.21%)
Dec 17, 2014 21.34 21.87 21.15 21.82 260,314 +0.46(+2.17%)
Dec 16, 2014 21.66 21.87 21.34 21.36 335,132 -0.36(-1.67%)
Dec 15, 2014 21.91 22.11 21.58 21.72 267,499 -0.09(-0.42%)
Dec 12, 2014 22.17 22.40 21.76 21.81 135,332 -0.40(-1.80%)
Dec 11, 2014 22.53 22.90 22.10 22.21 252,228 -0.29(-1.29%)
Dec 10, 2014 22.10 23.14 22.06 22.50 679,262 +0.45(+2.02%)
Dec 09, 2014 20.98 22.17 20.72 22.06 839,845 +0.78(+3.67%)
Dec 08, 2014 22.68 22.72 21.17 21.27 703,309 -1.43(-6.29%)
Dec 05, 2014 23.62 23.63 22.61 22.70 526,401 -0.87(-3.70%)
Dec 04, 2014 22.94 23.75 22.59 23.57 882,562 +0.70(+3.06%)
Dec 03, 2014 23.26 23.30 22.72 22.87 275,867 -0.38(-1.64%)
Dec 02, 2014 22.74 23.31 22.61 23.26 511,792 +0.62(+2.73%)
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.