Australia markets close in 3 minutes

Hollysys Automation Technologies Ltd. (HOLI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.50-0.05 (-0.22%)
At close: 04:00PM EDT
24.50 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202424.5124.6724.4424.5024.50148,800
19 Apr 202424.2724.7324.2624.5524.55290,900
18 Apr 202424.7324.8924.3024.3124.31450,500
17 Apr 202424.5524.9324.4924.8924.89433,700
16 Apr 202424.5024.7123.9124.6724.671,052,400
15 Apr 202425.5025.5024.9325.0525.05448,800
12 Apr 202425.5825.5925.3925.3925.39218,200
11 Apr 202425.5525.6525.4525.5525.55481,600
10 Apr 202425.5825.6725.5525.6625.66270,400
09 Apr 202425.6825.6925.4525.6325.63285,600
08 Apr 202425.5725.6525.5125.6525.65202,000
05 Apr 202425.6425.6825.4825.5725.57623,000
04 Apr 202425.7525.7525.5425.5725.57182,500
03 Apr 202425.6425.7425.6125.7125.71283,000
02 Apr 202425.6425.7525.6425.7025.70806,400
01 Apr 202425.5025.7625.4925.7425.74128,700
28 Mar 202425.6325.6325.5025.5825.58145,600
27 Mar 202425.5025.7725.4725.6225.62300,300
26 Mar 202425.8025.8025.6225.6325.63157,900
25 Mar 202425.7425.8025.7025.8025.8074,300
22 Mar 202425.4725.8025.4525.8025.80227,700
21 Mar 202425.4025.5425.4025.5225.52189,500
20 Mar 202425.3725.5325.3525.3925.39266,400
19 Mar 202425.2825.5225.2125.5025.50316,900
18 Mar 202425.3825.3825.2825.3025.30247,900
15 Mar 202425.4525.4525.2125.3125.31510,200
14 Mar 202425.1925.4725.1925.4025.40325,500
13 Mar 202425.4025.5625.4025.4225.42281,900
12 Mar 202425.5125.6225.4125.4225.42454,500
11 Mar 202425.4525.6325.4525.6125.611,072,000
08 Mar 202425.8325.8725.3025.4025.401,382,700
07 Mar 202425.8025.9025.8025.8725.87190,400
06 Mar 202425.8126.0225.7625.8225.82172,300
05 Mar 202425.8025.8225.7325.7725.77101,200
04 Mar 202425.7825.9025.7425.8025.80192,200
01 Mar 202425.7025.8125.6925.7625.76214,000
29 Feb 202425.7725.8025.6025.6225.62209,600
28 Feb 202425.7125.8325.6925.7025.70130,200
27 Feb 202425.7325.8725.7025.7725.77240,100
26 Feb 202425.7025.8025.6425.7025.70465,700
23 Feb 202425.7025.8025.6325.7025.70267,600
22 Feb 202425.8225.8225.6425.6425.64304,500
21 Feb 202425.7225.7925.6525.7525.75411,300
20 Feb 202425.7225.8025.7025.7025.70373,200
16 Feb 202425.8325.8325.7125.7525.75301,800
15 Feb 202425.7425.8625.6825.8425.84255,600
14 Feb 202425.8025.9125.6925.7525.75261,400
13 Feb 202425.7725.8725.6125.7025.70522,400
12 Feb 202425.6925.9825.6425.8125.811,160,600
09 Feb 202425.6525.7525.6525.7125.711,177,800
08 Feb 202425.7025.8025.6525.7025.702,582,900
07 Feb 202425.7425.7725.4825.5725.57869,800
06 Feb 202425.5225.7225.4625.7125.711,048,100
05 Feb 202425.4025.5525.3425.5125.51816,400
02 Feb 202425.0925.3825.0725.2625.26409,200
01 Feb 202424.8225.2024.7525.1525.15628,800
31 Jan 202425.0225.0224.5424.7424.74832,400
30 Jan 202425.4425.5524.9825.0425.041,753,400
29 Jan 202425.3626.2525.1525.6025.603,293,900
26 Jan 202425.3025.4425.2625.3925.39951,200
25 Jan 202425.3525.5425.3425.3525.351,643,300
24 Jan 202425.3025.5025.3025.4025.40877,300
23 Jan 202425.6725.6725.2325.2925.294,320,600
22 Jan 202425.7525.9025.3125.6025.602,647,300
19 Jan 202425.7625.9125.5725.6725.671,535,200
18 Jan 202425.9026.0325.7325.7525.752,228,500
17 Jan 202425.7425.9125.7125.7925.79841,100
16 Jan 202425.9126.0425.8625.8825.88904,200
12 Jan 202426.0626.0625.8825.9025.901,458,200
11 Jan 202426.1326.2025.9626.0626.06410,500
10 Jan 202426.2326.2726.1126.1626.16344,200
09 Jan 202426.2526.3226.2426.2426.24297,500
08 Jan 202426.3926.4026.2426.2826.28294,400
05 Jan 202426.2026.5926.1726.4526.451,069,300
04 Jan 202426.1426.2226.0126.0526.05743,900
03 Jan 202426.0726.3726.0726.2526.251,130,300
02 Jan 202426.2726.4526.0626.1626.16581,800
29 Dec 202326.4626.5426.3026.3526.35680,700
28 Dec 202326.5826.6326.4326.5026.50733,700
27 Dec 202326.2826.5326.2726.5026.501,498,900
26 Dec 202327.0327.2626.8226.8526.852,705,400
22 Dec 202325.7625.8225.4925.5225.52527,500
21 Dec 202325.8325.9625.7025.8025.80548,200
20 Dec 202325.8425.9625.8425.8625.86980,800
19 Dec 202325.9026.0325.8625.9625.96976,300
18 Dec 202325.6826.0225.5425.9425.941,444,600
15 Dec 202325.9726.0925.8926.0326.032,217,400
14 Dec 202325.9626.0625.9026.0026.002,431,000
13 Dec 202325.6026.2525.5026.2326.232,898,700
12 Dec 202324.8525.7224.5225.5625.569,606,000
11 Dec 202324.9625.0023.9424.8124.817,752,800
08 Dec 202322.7522.8022.5322.7022.70177,800
07 Dec 202322.5222.8322.5222.7922.79329,300
06 Dec 202322.8122.8722.5622.5622.56412,700
05 Dec 202322.7622.9522.6022.8922.89374,900
04 Dec 202322.8223.0022.8222.9522.95422,600
01 Dec 202322.7623.1122.7622.9422.94544,800
30 Nov 202323.0123.0722.7022.8022.80380,600
29 Nov 202323.0323.2323.0223.0323.03240,500
28 Nov 202323.2623.3323.0023.0623.061,154,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...