Australia markets closed

Hollysys Automation Technologies Ltd. (HOLI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.92+0.12 (+0.81%)
At close: 04:00PM EDT
14.92 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202214.7914.9314.5814.9214.92163,700
30 June 202214.7615.0014.6714.8014.80104,300
29 June 202214.9815.0014.7314.9614.9698,700
28 June 202215.3015.3014.9314.9514.9598,600
27 June 202214.9615.2914.9615.1515.15128,900
24 June 202214.6914.9414.6614.8514.85101,200
23 June 202214.4814.6014.4814.5314.53103,100
22 June 202214.5014.6414.4014.5214.52130,400
21 June 202214.6315.0014.5314.6514.65199,200
17 June 202214.8214.8714.5014.5414.54872,800
16 June 202214.8914.8914.6014.7614.76181,800
15 June 202214.6415.2814.6415.2315.23148,500
14 June 202214.5014.7514.5014.7214.72190,800
13 June 202215.0815.1014.5014.5014.50425,200
10 June 202215.1015.2315.0815.1315.1381,600
09 June 202215.6015.6015.1015.1015.10135,000
08 June 202215.7115.8415.6115.6715.67198,500
07 June 202215.8816.0015.7315.7515.75137,400
06 June 202215.9416.1715.8216.0016.00175,900
03 June 202215.8816.2015.6915.8415.84129,500
02 June 202215.4115.8615.3615.8615.86122,800
01 June 202215.3215.5615.0115.4815.48180,200
31 May 202215.0315.3514.7915.2415.24203,800
27 May 202215.1115.2014.9615.1415.14142,300
26 May 202214.9815.1714.9215.0215.02148,000
25 May 202214.6515.1014.6514.8714.87142,700
24 May 202214.7514.8714.5014.8214.82187,000
23 May 202214.9615.0314.7514.8814.88175,500
20 May 202214.8414.8714.5514.7914.79169,400
19 May 202214.8815.1914.7214.7814.78231,800
18 May 202215.0415.3814.8815.0115.01210,500
17 May 202215.2116.5214.9815.0915.09377,600
16 May 202215.0015.6315.0015.2215.22240,800
13 May 202215.2015.2414.8014.9614.96429,900
12 May 202215.1215.1314.8515.0615.06448,000
11 May 202214.7915.3514.7215.2015.20370,300
10 May 202215.2915.2914.7514.8114.81391,700
09 May 202215.0215.2515.0215.1915.19439,800
06 May 202215.1815.3615.0015.3015.30193,100
05 May 202215.8815.8815.0715.1415.14230,800
04 May 202215.7816.1115.6316.0716.07114,400
03 May 202215.3915.9315.1915.7215.72114,300
02 May 202215.0315.5815.0215.3715.37273,100
29 Apr 202215.5416.1015.3415.4015.40152,900
28 Apr 202214.8415.4614.8115.4615.46201,800
27 Apr 202214.4415.1414.3614.8014.80265,700
26 Apr 202215.3215.3214.3914.4214.42190,300
25 Apr 202215.3815.5115.0215.1915.19345,400
22 Apr 202215.9816.0315.4015.5715.57218,800
21 Apr 202215.5116.2715.3716.1916.19658,600
20 Apr 202215.7515.7615.2615.6315.63189,000
19 Apr 202215.2215.8015.2215.7115.71157,900
18 Apr 202216.0116.0115.2115.2915.29207,500
14 Apr 202216.5016.5516.0016.0116.01248,300
13 Apr 202215.8016.3415.8016.0116.01163,900
12 Apr 202216.5016.6015.7215.7615.76221,000
11 Apr 202217.0017.0916.2716.5016.50443,200
08 Apr 202216.2117.1916.2116.9816.98424,100
07 Apr 202216.2216.4716.0816.3116.31331,600
06 Apr 202215.8016.2515.4216.2216.22409,900
05 Apr 202216.8416.8416.1316.3216.32328,200
04 Apr 202216.4016.7716.2716.7716.77469,700
01 Apr 202215.8016.4515.7416.4016.40430,600
01 Apr 20220.32 Dividend
31 Mar 202216.7116.7115.9715.9715.65387,100
30 Mar 202216.9616.9616.7116.8016.46363,100
29 Mar 202216.9517.0116.5516.9416.60507,900
28 Mar 202217.3417.3416.7317.0016.66542,500
25 Mar 202217.0217.3316.9917.3016.95514,200
24 Mar 202217.2417.4217.0517.1116.77351,900
23 Mar 202217.1117.4316.9417.2116.87448,700
22 Mar 202217.3717.7017.1617.2316.88752,400
21 Mar 202216.8517.9816.8517.2716.92999,400
18 Mar 202216.5517.4616.5516.9216.58785,100
17 Mar 202216.1416.7516.1016.7016.37743,500
16 Mar 202216.3016.6915.1516.3716.041,490,000
15 Mar 202215.0016.5114.5515.7615.444,405,400
14 Mar 202212.5513.5212.5513.3913.12795,300
11 Mar 202212.7513.0012.4612.7312.47247,900
10 Mar 202213.0813.1112.6412.6812.43353,700
09 Mar 202213.2813.2913.0913.1112.85262,400
08 Mar 202213.0113.4512.8613.0912.83349,900
07 Mar 202213.1913.3512.9512.9712.71388,900
04 Mar 202213.7813.9413.2213.2412.97236,900
03 Mar 202214.0814.0813.6713.7913.51174,700
02 Mar 202213.8514.0613.7514.0313.75238,700
01 Mar 202214.1614.1813.6713.8513.57273,400
28 Feb 202213.9414.0913.6714.0813.80293,300
25 Feb 202213.8714.0513.5013.9313.65144,400
24 Feb 202213.4113.9613.1913.9613.68196,400
23 Feb 202213.6413.7713.4113.6513.38211,100
22 Feb 202214.0614.1513.5113.6213.35264,800
18 Feb 202214.2514.2814.1114.2513.96193,100
17 Feb 202214.2214.3413.9514.2813.99221,100
16 Feb 202214.6014.6014.0014.1313.85261,300
15 Feb 202214.1814.5613.9714.5514.26287,800
14 Feb 202214.0214.3614.0014.1213.84363,300
11 Feb 202214.2314.3514.0914.2013.92293,800
10 Feb 202214.2214.3113.8914.2113.93388,100
09 Feb 202213.8814.1513.7314.1313.85271,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...