Advertisement
Advertisement
U.S. markets open in 2 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Hollysys Automation Technologies Ltd. (HOLI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.87-0.36 (-2.36%)
At close: 04:00PM EST
15.00 +0.13 (+0.87%)
Pre-Market: 09:28AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202115.1015.2214.8314.8714.87229,100
Dec 07, 202115.2215.4715.0515.2315.23136,500
Dec 06, 202114.8315.1714.6915.1115.11381,100
Dec 03, 202114.8514.9414.6514.8314.83497,000
Dec 02, 202115.1115.4714.4714.8514.85477,600
Dec 01, 202115.4815.6615.2315.2315.23181,100
Nov 30, 202115.4015.8115.4015.4615.46231,900
Nov 29, 202115.3915.7215.2315.5115.51217,100
Nov 26, 202115.7015.9515.3115.3715.37116,700
Nov 24, 202115.7716.0315.6315.9915.99123,100
Nov 23, 202116.0616.0915.8816.0016.00329,700
Nov 22, 202115.9816.3615.5515.9215.92345,100
Nov 19, 202116.5916.7015.6715.8915.89491,900
Nov 18, 202116.8116.8816.2116.7116.71257,900
Nov 17, 202116.8416.9016.3216.7416.74326,100
Nov 16, 202116.6816.9516.4516.7416.74693,800
Nov 15, 202116.5817.1916.4816.6216.62795,000
Nov 12, 202115.0815.6414.9515.2615.26682,400
Nov 11, 202114.8015.4714.6614.9414.94426,600
Nov 10, 202114.6115.1214.6114.8014.80583,700
Nov 09, 202114.5814.9414.5414.6114.61297,100
Nov 08, 202114.6715.0014.6014.6614.66554,500
Nov 05, 202114.7515.0714.2714.5514.551,148,100
Nov 04, 202114.7115.7414.7115.2615.262,103,200
Nov 03, 202117.0017.0013.6613.7013.702,824,500
Nov 02, 202119.7819.8019.2619.3919.39150,700
Nov 01, 202119.9020.2119.6819.8819.88103,100
Oct 29, 202119.5020.1119.5019.9519.95242,600
Oct 28, 202119.5619.6819.3219.5919.59102,700
Oct 27, 202119.6019.7919.4319.6019.60130,200
Oct 26, 202119.8519.8519.4119.6719.67213,100
Oct 25, 202119.9720.0019.7519.9319.93165,400
Oct 22, 202119.9420.0719.8420.0020.00240,100
Oct 21, 202119.7320.1119.7220.0420.04394,200
Oct 20, 202120.0920.1019.5919.8219.82315,100
Oct 19, 202119.8220.1719.8120.1320.13208,600
Oct 18, 202119.5520.1019.5519.7719.77646,300
Oct 15, 202119.8119.8719.5119.6519.65113,100
Oct 14, 202119.7619.8719.6219.7619.76126,600
Oct 13, 202119.7419.9819.5419.7419.74179,700
Oct 12, 202120.0020.0319.5419.6919.69290,300
Oct 11, 202120.1520.3319.8920.0020.00273,100
Oct 08, 202120.3920.5120.1820.2520.25345,200
Oct 07, 202120.3520.6520.3520.4420.44710,700
Oct 06, 202120.5420.6920.2920.2920.29638,400
Oct 05, 202120.3120.6920.2720.5520.55436,500
Oct 04, 202120.6420.7220.3420.3820.38201,000
Oct 01, 202120.6620.8720.4720.7420.74126,700
Sep 30, 202120.5920.7520.5020.6920.69125,100
Sep 29, 202120.5020.7920.4020.5220.52213,400
Sep 28, 202120.3620.6720.2020.4220.42445,400
Sep 27, 202120.7921.0120.3420.5020.50213,900
Sep 24, 202120.5320.9020.2320.8720.87407,700
Sep 23, 202120.6520.9520.5220.5320.53233,200
Sep 22, 202121.0021.0320.5420.6720.67196,500
Sep 21, 202120.9321.1420.8921.0221.02857,300
Sep 20, 202120.5020.9620.1020.9020.90325,800
Sep 17, 202120.8021.1620.7520.9220.92683,300
Sep 16, 202120.7920.8920.7320.8220.82117,400
Sep 15, 202120.7020.8720.3020.6820.68246,100
Sep 14, 202120.6421.2420.4420.7020.70464,500
Sep 13, 202120.0620.9219.6120.7020.70870,100
Sep 10, 202119.6019.8119.4619.4819.48171,900
Sep 09, 202119.6119.8919.5019.6019.60189,200
Sep 08, 202119.6919.8719.5219.6519.65230,400
Sep 07, 202119.5019.9119.4819.7719.77275,200
Sep 03, 202119.5119.7219.4019.5219.52199,600
Sep 02, 202119.7119.7619.2419.5019.50334,300
Sep 01, 202119.5020.0419.0519.6919.69163,300
Aug 31, 202120.1520.2419.6219.6519.65247,100
Aug 30, 202120.4920.5019.9820.1520.15185,500
Aug 27, 202119.4120.6019.3520.5420.54509,800
Aug 26, 202119.3119.5019.2319.3619.36149,000
Aug 25, 202119.5019.5219.0119.2219.22355,700
Aug 24, 202119.1619.6019.1619.5219.52233,400
Aug 23, 202119.2619.3619.0019.1619.16203,100
Aug 20, 202119.0119.3018.9919.2819.28119,200
Aug 19, 202119.1019.1718.9719.0219.02493,200
Aug 18, 202119.0419.5619.0219.2919.29296,600
Aug 17, 202118.9819.2318.8619.0119.01498,300
Aug 16, 202119.0519.4918.9319.1319.13399,800
Aug 13, 202119.4019.4019.0019.0019.00313,400
Aug 12, 202119.4019.7219.3319.4319.43286,900
Aug 11, 202119.5519.6119.2419.5119.51165,300
Aug 10, 202119.6219.6619.1619.5019.50413,800
Aug 09, 202119.4419.6019.2519.6019.60156,800
Aug 06, 202119.1919.7119.0019.5419.54206,300
Aug 05, 202119.0119.4018.9419.2719.27140,000
Aug 04, 202119.4719.7718.9919.0319.03995,300
Aug 03, 202119.2020.8419.1519.8719.872,556,100
Aug 02, 202115.6115.6615.2715.5015.50447,400
Jul 30, 202115.0015.3214.9215.0815.08329,900
Jul 29, 202114.7615.2214.7615.0415.04239,600
Jul 28, 202114.8315.0014.5814.7514.75348,600
Jul 27, 202114.9615.1114.7314.7914.79296,800
Jul 26, 202115.5915.6814.7215.1015.10382,000
Jul 23, 202115.9415.9815.5815.7515.75281,000
Jul 22, 202115.7516.0215.6815.9415.94256,300
Jul 21, 202115.7215.7915.2415.7215.72355,700
Jul 20, 202115.0415.7314.9415.6715.67551,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement