Skip to main content

Hollysys Automation (NQ: HOLI )

26.42 +0.01 (+0.04%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 26.41 26.43 26.39 26.41 953,361 +0.02(+0.08%)
Jul 23, 2024 26.43 26.43 26.38 26.39 997,211 -0.02(-0.08%)
Jul 22, 2024 26.42 26.43 26.39 26.41 2,131,191 -0.01(-0.04%)
Jul 19, 2024 26.26 26.43 26.23 26.42 3,006,169 +0.20(+0.76%)
Jul 18, 2024 26.33 26.38 26.19 26.22 4,599,632 +0.80(+3.15%)
Jul 17, 2024 25.41 25.50 25.38 25.42 136,826 -0.08(-0.31%)
Jul 16, 2024 25.38 25.50 25.37 25.50 251,475 +0.06(+0.24%)
Jul 15, 2024 25.35 25.54 25.30 25.44 387,894 +0.17(+0.67%)
Jul 12, 2024 25.10 25.51 25.05 25.27 1,153,137 +0.26(+1.04%)
Jul 11, 2024 25.32 25.32 24.99 25.01 244,786 -0.22(-0.87%)
Jul 10, 2024 25.14 25.33 24.98 25.23 146,198 -0.03(-0.12%)
Jul 09, 2024 25.15 25.48 25.00 25.26 250,006 +0.16(+0.64%)
Jul 08, 2024 24.75 25.13 24.75 25.10 292,398 +0.11(+0.44%)
Jul 05, 2024 24.97 25.03 24.75 24.99 280,704 +0.01(+0.04%)
Jul 03, 2024 25.09 25.10 24.95 24.98 291,432 +0.01(+0.04%)
Jul 02, 2024 25.55 25.68 24.73 24.97 1,801,418 -0.48(-1.89%)
Jul 01, 2024 25.76 25.76 25.13 25.45 2,681,894 +3.81(+17.61%)
Jun 28, 2024 21.67 21.80 21.51 21.64 70,242 -0.03(-0.14%)
Jun 27, 2024 21.53 21.70 21.44 21.67 132,906 +0.22(+1.03%)
Jun 26, 2024 21.57 21.64 21.28 21.45 125,279 -0.18(-0.83%)
Jun 25, 2024 21.82 21.90 21.61 21.63 144,831 -0.24(-1.10%)
Jun 24, 2024 21.48 21.92 21.48 21.87 307,995 +0.29(+1.34%)
Jun 21, 2024 21.56 21.77 21.34 21.58 469,894 +0.05(+0.23%)
Jun 20, 2024 21.50 21.53 21.15 21.53 307,344 +0.15(+0.70%)
Jun 18, 2024 21.09 21.56 21.08 21.38 163,426 +0.17(+0.80%)
Jun 17, 2024 21.06 21.21 20.81 21.21 120,076 +0.19(+0.90%)
Jun 14, 2024 21.44 21.50 20.90 21.02 573,037 -0.16(-0.76%)
Jun 13, 2024 21.80 21.85 20.81 21.18 668,587 -0.75(-3.42%)
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%)
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.