Hollysys Automation (NQ: HOLI )

12.85 USD +0.17 (+1.30%)
Official Closing Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 12.74 12.90 12.56 12.85 340,000 +0.17(+1.30%)
Apr 08, 2021 12.80 12.87 12.63 12.68 394,869 -0.10(-0.78%)
Apr 07, 2021 12.53 12.97 12.44 12.78 852,635 +0.31(+2.49%)
Apr 06, 2021 12.43 12.61 12.43 12.47 361,264 +0.06(+0.48%)
Apr 05, 2021 12.73 12.73 12.40 12.41 209,457 -0.18(-1.43%)
Apr 01, 2021 12.56 12.65 12.51 12.59 526,300 +0.07(+0.56%)
Mar 31, 2021 12.56 12.61 12.35 12.52 393,518 +0.00(+0.00%)
Mar 30, 2021 12.68 12.73 12.52 12.52 233,467 -0.12(-0.95%)
Mar 29, 2021 12.73 12.80 12.55 12.64 241,478 -0.08(-0.63%)
Mar 26, 2021 12.98 13.13 12.57 12.72 371,400 -0.17(-1.32%)
Mar 25, 2021 12.92 13.12 12.63 12.89 286,925 -0.03(-0.23%)
Mar 24, 2021 13.30 13.83 12.89 12.92 1,479,707 -0.26(-1.97%)
Mar 23, 2021 13.35 13.35 13.06 13.18 1,263,007 +0.05(+0.38%)
Mar 22, 2021 13.27 13.42 13.10 13.13 346,187 +0.08(+0.61%)
Mar 19, 2021 13.35 13.36 13.03 13.05 1,235,700 -0.34(-2.54%)
Mar 18, 2021 13.78 13.98 13.31 13.39 454,350 -0.51(-3.67%)
Mar 17, 2021 13.96 14.03 13.66 13.90 405,801 -0.03(-0.22%)
Mar 16, 2021 14.05 14.14 13.90 13.93 206,651 -0.04(-0.29%)
Mar 15, 2021 14.25 14.30 13.83 13.97 428,505 -0.24(-1.69%)
Mar 12, 2021 14.48 14.65 13.88 14.21 314,100 -0.31(-2.13%)
Mar 11, 2021 14.71 14.87 14.42 14.52 308,775 -0.17(-1.16%)
Mar 10, 2021 14.05 14.71 14.02 14.69 279,808 +0.67(+4.78%)
Mar 09, 2021 14.17 14.21 13.92 14.02 201,919 -0.12(-0.85%)
Mar 08, 2021 14.25 14.48 13.90 14.14 315,741 -0.20(-1.39%)
Mar 05, 2021 14.60 15.05 14.02 14.34 840,200 -0.89(-5.84%)
Mar 04, 2021 15.41 15.51 15.21 15.23 205,327 -0.22(-1.42%)
Mar 03, 2021 15.66 15.78 15.40 15.45 134,928 +0.03(+0.19%)
Mar 02, 2021 15.26 15.86 15.26 15.42 306,304 +0.20(+1.31%)
Mar 01, 2021 15.29 15.85 15.20 15.22 302,194 +0.16(+1.06%)
Feb 26, 2021 15.24 15.27 15.04 15.06 236,300 -0.10(-0.66%)
Feb 25, 2021 15.62 15.68 15.10 15.16 161,243 -0.39(-2.51%)
Feb 24, 2021 15.24 15.64 15.08 15.55 105,526 +0.27(+1.77%)
Feb 23, 2021 15.11 15.43 15.06 15.28 349,683 -0.13(-0.84%)
Feb 22, 2021 15.88 15.95 15.37 15.41 402,313 -0.45(-2.84%)
Feb 19, 2021 15.76 15.90 15.60 15.86 257,100 +0.12(+0.76%)
Feb 18, 2021 15.71 15.84 15.55 15.74 210,999 -0.11(-0.69%)
Feb 17, 2021 15.95 16.09 15.75 15.85 298,740 -0.15(-0.94%)
Feb 16, 2021 16.03 16.10 15.62 16.00 218,561 +0.15(+0.95%)
Feb 12, 2021 16.14 16.14 15.55 15.85 250,200 -0.18(-1.12%)
Feb 11, 2021 15.80 16.15 15.67 16.03 348,331 +0.23(+1.46%)
Feb 10, 2021 15.78 16.31 15.50 15.80 293,045 +0.12(+0.77%)
Feb 09, 2021 15.32 15.74 15.12 15.68 324,579 +0.56(+3.70%)
Feb 08, 2021 15.00 15.34 15.00 15.12 140,332 +0.06(+0.40%)
Feb 05, 2021 15.26 15.32 15.00 15.06 124,700 -0.13(-0.86%)
Feb 04, 2021 14.77 15.32 14.63 15.19 156,976 +0.47(+3.19%)
Feb 03, 2021 14.92 15.02 14.61 14.72 488,921 +0.00(+0.00%)
Feb 02, 2021 14.22 14.82 14.17 14.72 166,614 +0.47(+3.30%)
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.