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

Hollysys Automation (NQ: HOLI )

22.74 -0.53 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2011 4.535 5.280 4.535 5.189 718,685 +0.70(+15.59%)
Aug 30, 2011 4.453 4.526 4.271 4.489 684,349 +0.06(+1.44%)
Aug 29, 2011 4.462 4.526 4.371 4.426 643,816 +0.02(+0.41%)
Aug 26, 2011 4.253 4.507 4.253 4.408 720,731 +0.13(+2.97%)
Aug 25, 2011 4.435 4.480 4.280 4.280 230,861 -0.15(-3.48%)
Aug 24, 2011 4.471 4.526 4.262 4.435 511,507 -0.08(-1.81%)
Aug 23, 2011 4.544 4.671 4.244 4.517 733,643 +0.04(+0.81%)
Aug 22, 2011 4.344 4.626 4.335 4.480 2,255,405 +0.33(+7.88%)
Aug 19, 2011 5.071 5.107 4.126 4.153 1,394,427 -1.02(-19.68%)
Aug 18, 2011 5.380 5.453 5.098 5.171 371,636 -0.22(-4.05%)
Aug 17, 2011 5.743 5.807 5.362 5.389 536,811 -0.52(-8.77%)
Aug 16, 2011 5.634 6.361 5.553 5.907 631,435 +0.11(+1.88%)
Aug 15, 2011 5.862 6.134 5.725 5.798 362,556 -0.03(-0.47%)
Aug 12, 2011 6.243 6.243 5.589 5.825 433,013 +0.31(+5.60%)
Aug 11, 2011 5.362 5.743 5.348 5.516 900,455 +0.22(+4.12%)
Aug 10, 2011 5.816 5.816 5.007 5.298 1,293,840 -0.45(-7.90%)
Aug 09, 2011 5.680 5.898 5.489 5.752 684,661 +0.26(+4.80%)
Aug 08, 2011 4.926 5.698 4.926 5.489 2,092,832 +0.25(+4.86%)
Aug 05, 2011 5.453 5.634 5.044 5.234 640,010 -0.20(-3.68%)
Aug 04, 2011 6.489 6.552 5.434 5.434 1,583,823 -0.29(-5.08%)
Aug 03, 2011 5.725 6.198 5.480 5.725 572,270 +0.03(+0.48%)
Aug 02, 2011 6.225 6.352 5.689 5.698 834,070 -0.55(-8.73%)
Aug 01, 2011 6.498 6.561 6.007 6.243 666,663 -0.09(-1.43%)
Jul 29, 2011 6.361 6.943 6.298 6.334 1,308,427 -0.02(-0.29%)
Jul 28, 2011 6.816 6.816 6.316 6.352 1,164,985 -0.50(-7.29%)
Jul 27, 2011 7.134 7.334 6.816 6.852 913,420 -0.28(-3.95%)
Jul 26, 2011 7.688 7.988 7.125 7.134 2,449,767 -0.70(-8.93%)
Jul 25, 2011 8.815 8.815 7.361 7.834 3,178,781 -1.76(-18.37%)
Jul 22, 2011 9.915 10.08 9.542 9.597 302,034 -0.55(-5.46%)
Jul 21, 2011 10.32 10.32 9.960 10.15 397,997 -0.17(-1.67%)
Jul 20, 2011 9.542 10.49 9.542 10.32 767,026 +0.91(+9.65%)
Jul 19, 2011 9.887 9.906 9.324 9.415 234,020 -0.39(-3.99%)
Jul 18, 2011 9.324 9.951 9.142 9.806 422,501 +0.35(+3.75%)
Jul 15, 2011 9.242 9.451 9.197 9.451 678,860 +0.23(+2.46%)
Jul 14, 2011 8.951 9.224 8.951 9.224 654,815 +0.23(+2.53%)
Jul 13, 2011 9.242 9.324 8.951 8.997 366,822 +0.05(+0.61%)
Jul 12, 2011 9.088 9.224 8.870 8.942 265,294 -0.10(-1.11%)
Jul 11, 2011 9.215 9.406 8.906 9.042 317,519 -0.35(-3.77%)
Jul 08, 2011 8.624 9.406 8.424 9.397 256,141 +0.85(+10.00%)
Jul 07, 2011 8.406 8.742 8.233 8.542 226,209 +0.16(+1.95%)
Jul 06, 2011 8.561 8.742 8.270 8.379 261,215 -0.17(-2.02%)
Jul 05, 2011 8.179 8.770 7.979 8.551 449,753 +0.32(+3.86%)
Jul 01, 2011 8.197 8.615 8.179 8.233 586,054 -0.24(-2.79%)
Jun 30, 2011 9.024 9.169 8.424 8.470 440,499 -0.58(-6.43%)
Jun 29, 2011 8.879 9.051 8.815 9.051 347,764 +0.10(+1.12%)
Jun 28, 2011 9.015 9.288 8.860 8.951 464,693 -0.15(-1.60%)
Jun 27, 2011 9.360 9.497 9.033 9.097 274,550 -0.35(-3.75%)
Jun 24, 2011 9.269 9.542 9.033 9.451 774,083 +0.48(+5.37%)
Jun 23, 2011 9.451 9.451 8.679 8.970 973,054 +0.15(+1.75%)
Jun 22, 2011 8.579 8.860 8.515 8.815 319,705 +0.16(+1.89%)
Jun 21, 2011 8.924 9.015 8.488 8.651 764,670 -0.12(-1.35%)
Jun 20, 2011 8.688 8.997 8.679 8.770 581,725 -0.15(-1.73%)
Jun 17, 2011 9.179 9.515 8.691 8.924 884,081 -0.12(-1.31%)
Jun 16, 2011 9.497 9.596 8.833 9.042 1,055,713 -0.75(-7.70%)
Jun 15, 2011 8.642 10.27 8.379 9.796 2,016,035 +0.99(+11.25%)
Jun 14, 2011 7.861 8.888 7.725 8.806 1,434,364 +0.90(+11.38%)
Jun 13, 2011 7.552 7.997 7.397 7.906 515,025 +0.30(+3.94%)
Jun 10, 2011 9.124 9.124 7.279 7.606 1,125,954 -0.03(-0.36%)
Jun 09, 2011 7.652 7.888 7.170 7.634 1,719,645 +0.67(+9.66%)
Jun 08, 2011 7.197 7.270 6.898 6.961 694,892 -0.25(-3.40%)
Jun 07, 2011 7.270 7.434 7.043 7.207 908,034 +0.07(+1.02%)
Jun 06, 2011 7.734 8.551 7.088 7.134 637,290 -0.75(-9.56%)
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.