Australia markets open in 5 hours 25 minutes

Hollysys Automation Technologies, Ltd. (HOLI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.15-0.07 (-0.46%)
As of 02:32PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202215.2116.5215.0815.1515.15289,391
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
08 Feb 202213.9713.9713.4713.8513.57325,000
07 Feb 202213.5413.9813.5113.9113.63274,500
04 Feb 202213.5513.7513.3113.7513.47332,900
03 Feb 202213.3513.6713.3213.5413.27346,600
02 Feb 202213.4513.7413.4313.5113.24239,900
01 Feb 202213.2113.5613.1513.5213.25306,800
31 Jan 202213.4413.5612.9113.2112.95545,200
28 Jan 202213.5513.7413.2013.4013.13887,600
27 Jan 202212.5013.7412.4513.6413.371,320,300
26 Jan 202211.9812.4011.6912.0211.781,063,000
25 Jan 202212.9412.9411.8111.8811.64635,200
24 Jan 202214.7314.7312.2212.8012.541,328,700
21 Jan 202214.5814.8114.0914.7614.46545,100
20 Jan 202214.2614.7814.2514.2713.98394,800
19 Jan 202214.0314.3713.9114.2013.92318,900
18 Jan 202214.6414.9814.0214.0613.78596,400
14 Jan 202214.1214.7614.0514.7014.41191,000
13 Jan 202214.3214.3214.0914.1513.87213,000
12 Jan 202214.5514.7214.0514.2613.97379,700
11 Jan 202214.5115.0914.5014.5414.25487,800
10 Jan 202215.5915.5914.0914.5714.28741,000
07 Jan 202216.1816.2015.4515.5915.28818,400
06 Jan 202216.1716.8916.0316.1015.78872,300
05 Jan 202215.2816.2115.2716.0715.75583,900
04 Jan 202214.5015.4114.5015.3014.99554,400
03 Jan 202214.6515.7514.4914.6314.34751,200
31 Dec 202114.2414.4614.0714.0813.80330,200
30 Dec 202114.5014.7414.0814.2413.95281,600
29 Dec 202114.0214.4214.0014.0813.80524,000
28 Dec 202113.9614.1513.9614.0213.74283,100
27 Dec 202113.7114.2013.6913.9813.70607,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...