Skip to main content

Hollysys Automation (NQ: HOLI )

21.93 -0.76 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 22.55 22.69 21.91 21.93 313,302 -0.76(-3.35%)
Jun 11, 2024 22.92 23.00 22.66 22.69 304,448 -0.18(-0.79%)
Jun 10, 2024 22.40 23.10 22.26 22.87 309,295 +0.58(+2.60%)
Jun 07, 2024 22.22 22.41 22.20 22.29 217,462 +0.08(+0.36%)
Jun 06, 2024 21.95 22.23 21.81 22.21 210,760 +0.28(+1.28%)
Jun 05, 2024 21.53 21.96 21.53 21.93 231,331 +0.56(+2.62%)
Jun 04, 2024 20.98 21.37 20.98 21.37 270,134 +0.19(+0.90%)
Jun 03, 2024 21.30 21.48 20.97 21.18 382,300 +0.01(+0.05%)
May 31, 2024 21.30 21.47 20.90 21.17 446,408 -0.08(-0.38%)
May 30, 2024 21.06 21.75 21.06 21.25 309,461 +0.11(+0.50%)
May 29, 2024 20.62 21.17 20.62 21.14 297,494 +0.27(+1.32%)
May 28, 2024 22.04 22.18 20.80 20.87 778,155 -1.35(-6.08%)
May 24, 2024 22.00 22.22 21.94 22.22 179,953 +0.17(+0.77%)
May 23, 2024 22.17 22.49 22.04 22.05 357,286 -0.12(-0.54%)
May 22, 2024 22.04 22.48 21.80 22.17 1,245,739 -0.09(-0.40%)
May 21, 2024 22.90 23.00 22.15 22.26 522,427 -0.61(-2.67%)
May 20, 2024 22.58 22.88 22.56 22.87 176,570 +0.13(+0.57%)
May 17, 2024 23.20 23.28 22.52 22.74 195,803 -0.53(-2.28%)
May 16, 2024 23.35 23.58 23.20 23.27 355,542 -0.14(-0.60%)
May 15, 2024 23.29 23.45 23.15 23.41 83,657 +0.24(+1.04%)
May 14, 2024 23.35 23.41 23.16 23.17 51,490 -0.24(-1.03%)
May 13, 2024 23.45 23.59 23.34 23.41 95,617 -0.06(-0.26%)
May 10, 2024 23.49 23.56 23.45 23.47 286,248 +0.01(+0.04%)
May 09, 2024 23.57 23.66 23.44 23.46 137,302 -0.06(-0.26%)
May 08, 2024 23.65 23.84 23.42 23.52 297,415 -0.13(-0.55%)
May 07, 2024 23.65 23.76 23.47 23.65 185,389 +0.00(+0.00%)
May 06, 2024 23.72 23.89 23.58 23.65 131,225 +0.02(+0.08%)
May 03, 2024 23.55 23.97 23.49 23.63 130,082 -0.02(-0.08%)
May 02, 2024 23.42 23.81 23.42 23.65 159,244 +0.13(+0.55%)
May 01, 2024 23.29 23.65 23.14 23.52 478,304 +0.23(+0.99%)
Apr 30, 2024 24.66 24.69 23.09 23.29 1,749,066 -1.33(-5.40%)
Apr 29, 2024 24.50 24.65 24.45 24.62 204,023 +0.07(+0.29%)
Apr 26, 2024 24.52 24.83 24.44 24.55 105,889 +0.12(+0.49%)
Apr 25, 2024 24.61 24.61 24.41 24.43 177,502 -0.09(-0.37%)
Apr 24, 2024 24.49 24.54 24.43 24.52 135,417 +0.12(+0.49%)
Apr 23, 2024 24.54 24.55 24.40 24.40 126,279 -0.10(-0.39%)
Apr 22, 2024 24.51 24.67 24.43 24.50 148,761 -0.05(-0.22%)
Apr 19, 2024 24.27 24.73 24.26 24.55 290,897 +0.24(+0.99%)
Apr 18, 2024 24.73 24.89 24.30 24.31 450,497 -0.58(-2.33%)
Apr 17, 2024 24.55 24.93 24.49 24.89 433,721 +0.22(+0.89%)
Apr 16, 2024 24.50 24.71 23.91 24.67 1,052,434 -0.38(-1.52%)
Apr 15, 2024 25.50 25.50 24.93 25.05 448,475 -0.34(-1.34%)
Apr 12, 2024 25.58 25.59 25.39 25.39 218,195 -0.16(-0.63%)
Apr 11, 2024 25.55 25.65 25.45 25.55 481,572 -0.11(-0.43%)
Apr 10, 2024 25.58 25.66 25.55 25.66 270,374 +0.03(+0.12%)
Apr 09, 2024 25.68 25.69 25.45 25.63 285,613 -0.02(-0.08%)
Apr 08, 2024 25.57 25.65 25.51 25.65 201,963 +0.08(+0.31%)
Apr 05, 2024 25.64 25.68 25.48 25.57 623,007 +0.00(+0.00%)
Apr 04, 2024 25.75 25.75 25.54 25.57 182,527 -0.14(-0.54%)
Apr 03, 2024 25.64 25.74 25.61 25.71 282,997 +0.01(+0.04%)
Apr 02, 2024 25.64 25.75 25.64 25.70 806,446 -0.04(-0.16%)
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.