Skip to main content

Hollysys Automation (NQ: HOLI )

25.60 -0.02 (-0.08%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 25.50 25.77 25.47 25.62 300,278 -0.01(-0.04%)
Mar 26, 2024 25.80 25.80 25.62 25.63 157,937 -0.17(-0.66%)
Mar 25, 2024 25.74 25.80 25.70 25.80 74,323 +0.00(+0.00%)
Mar 22, 2024 25.47 25.80 25.45 25.80 227,700 +0.28(+1.10%)
Mar 21, 2024 25.40 25.54 25.40 25.52 189,469 +0.13(+0.51%)
Mar 20, 2024 25.37 25.53 25.35 25.39 266,384 -0.11(-0.43%)
Mar 19, 2024 25.28 25.52 25.21 25.50 316,373 +0.20(+0.79%)
Mar 18, 2024 25.38 25.38 25.28 25.30 247,912 -0.01(-0.04%)
Mar 15, 2024 25.45 25.45 25.21 25.31 510,173 -0.09(-0.35%)
Mar 14, 2024 25.19 25.47 25.19 25.40 325,453 -0.02(-0.08%)
Mar 13, 2024 25.40 25.56 25.40 25.42 281,912 +0.00(+0.00%)
Mar 12, 2024 25.51 25.62 25.41 25.42 454,476 -0.19(-0.74%)
Mar 11, 2024 25.45 25.63 25.45 25.61 1,071,952 +0.21(+0.83%)
Mar 08, 2024 25.83 25.87 25.30 25.40 1,382,726 -0.47(-1.82%)
Mar 07, 2024 25.80 25.90 25.80 25.87 190,384 +0.05(+0.19%)
Mar 06, 2024 25.81 26.02 25.76 25.82 172,320 +0.05(+0.19%)
Mar 05, 2024 25.80 25.82 25.73 25.77 101,159 -0.03(-0.12%)
Mar 04, 2024 25.78 25.90 25.74 25.80 192,220 +0.04(+0.16%)
Mar 01, 2024 25.70 25.81 25.69 25.76 214,008 +0.14(+0.55%)
Feb 29, 2024 25.77 25.80 25.60 25.62 209,581 -0.08(-0.31%)
Feb 28, 2024 25.71 25.83 25.68 25.70 130,199 -0.07(-0.27%)
Feb 27, 2024 25.73 25.87 25.70 25.77 240,798 +0.07(+0.27%)
Feb 26, 2024 25.70 25.80 25.64 25.70 465,678 +0.00(+0.00%)
Feb 23, 2024 25.70 25.80 25.63 25.70 267,604 +0.06(+0.23%)
Feb 22, 2024 25.82 25.82 25.64 25.64 304,102 -0.11(-0.43%)
Feb 21, 2024 25.72 25.79 25.65 25.75 411,291 +0.05(+0.19%)
Feb 20, 2024 25.72 25.80 25.70 25.70 373,194 -0.05(-0.19%)
Feb 16, 2024 25.83 25.83 25.71 25.75 301,758 -0.09(-0.35%)
Feb 15, 2024 25.74 25.86 25.68 25.84 255,564 +0.09(+0.35%)
Feb 14, 2024 25.80 25.91 25.68 25.75 261,365 +0.05(+0.19%)
Feb 13, 2024 25.77 25.87 25.61 25.70 522,378 -0.11(-0.43%)
Feb 12, 2024 25.69 25.98 25.64 25.81 1,160,582 +0.10(+0.39%)
Feb 09, 2024 25.65 25.75 25.65 25.71 1,177,753 +0.01(+0.04%)
Feb 08, 2024 25.70 25.80 25.65 25.70 2,692,850 +0.13(+0.51%)
Feb 07, 2024 25.74 25.77 25.48 25.57 869,819 -0.14(-0.54%)
Feb 06, 2024 25.52 25.72 25.46 25.71 1,048,060 +0.20(+0.78%)
Feb 05, 2024 25.40 25.55 25.34 25.51 816,386 +0.25(+0.99%)
Feb 02, 2024 25.09 25.38 25.07 25.26 409,200 +0.11(+0.44%)
Feb 01, 2024 24.82 25.20 24.75 25.15 628,787 +0.41(+1.66%)
Jan 31, 2024 25.02 25.02 24.54 24.74 832,431 -0.30(-1.20%)
Jan 30, 2024 25.44 25.55 24.98 25.04 1,753,364 -0.56(-2.19%)
Jan 29, 2024 25.36 26.25 25.14 25.60 3,347,436 +0.21(+0.83%)
Jan 26, 2024 25.30 25.44 25.26 25.39 951,243 +0.04(+0.16%)
Jan 25, 2024 25.35 25.54 25.34 25.35 1,643,257 -0.05(-0.20%)
Jan 24, 2024 25.30 25.50 25.30 25.40 877,302 +0.11(+0.43%)
Jan 23, 2024 25.67 25.67 25.23 25.29 4,321,296 -0.31(-1.21%)
Jan 22, 2024 25.75 25.89 25.31 25.60 2,647,343 -0.07(-0.27%)
Jan 19, 2024 25.76 25.91 25.57 25.67 1,535,155 -0.08(-0.31%)
Jan 18, 2024 25.90 26.02 25.73 25.75 2,228,525 -0.04(-0.16%)
Jan 17, 2024 25.74 25.91 25.71 25.79 840,636 -0.09(-0.35%)
Jan 16, 2024 25.91 25.99 25.86 25.88 904,243 -0.02(-0.08%)
Jan 12, 2024 26.06 26.06 25.88 25.90 1,458,219 -0.16(-0.61%)
Jan 11, 2024 26.13 26.20 25.96 26.06 410,526 -0.10(-0.38%)
Jan 10, 2024 26.23 26.27 26.11 26.16 344,196 -0.08(-0.30%)
Jan 09, 2024 26.25 26.32 26.24 26.24 297,715 -0.04(-0.15%)
Jan 08, 2024 26.39 26.39 26.24 26.28 294,427 -0.17(-0.64%)
Jan 05, 2024 26.20 26.59 26.17 26.45 1,069,552 +0.40(+1.54%)
Jan 04, 2024 26.14 26.21 26.01 26.05 743,932 -0.20(-0.76%)
Jan 03, 2024 26.07 26.37 26.07 26.25 1,130,282 +0.09(+0.34%)
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.