Australia markets closed

Hollysys Automation Technologies Ltd. (HOLI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.52-0.34 (-1.80%)
At close: 04:00PM EDT
18.35 -0.17 (-0.92%)
After hours: 04:04PM EDT
Time period:
24 Sept 2021 - 24 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202218.8418.8418.3418.5218.52242,900
22 Sept 202219.2119.2118.7518.8618.86248,800
21 Sept 202219.0619.2918.9719.1119.11166,400
20 Sept 202218.8519.0718.7719.0519.05157,700
19 Sept 202218.7319.0618.7318.9418.94194,300
16 Sept 202219.0319.1518.6018.8518.85381,400
15 Sept 202219.5119.8019.2419.2719.27231,700
14 Sept 202219.4319.8119.4319.5619.56185,600
13 Sept 202219.3619.9619.2819.4319.43384,900
12 Sept 202219.7219.9519.5819.6319.63265,500
09 Sept 202219.2519.7719.2519.7619.76505,800
08 Sept 202219.0819.4219.0019.1919.19404,000
07 Sept 202219.0019.4318.8518.9718.97846,700
06 Sept 202219.9220.2518.9519.1619.161,715,200
02 Sept 202219.2320.4318.4219.7619.767,933,800
01 Sept 202216.9517.2016.7116.9616.96451,300
31 Aug 202217.2717.2717.0017.0317.03499,800
30 Aug 202217.7017.7016.8417.1217.12519,200
29 Aug 202216.4217.7816.3017.7117.71607,000
26 Aug 202216.3816.8216.3816.4716.47209,400
25 Aug 202217.1317.4116.2516.3216.32477,400
24 Aug 202217.4217.4916.9917.0017.00324,900
23 Aug 202217.0017.4916.9217.4217.42352,700
22 Aug 202217.0817.9116.8817.0017.00717,200
19 Aug 202216.3917.1516.2317.0617.06459,400
18 Aug 202216.0316.5315.9116.5316.53488,100
17 Aug 202215.4616.0215.3616.0216.02613,400
16 Aug 202215.3016.1315.1315.6015.60765,800
15 Aug 202215.4415.7515.2215.3115.31434,000
12 Aug 202215.2115.7615.1015.4915.49417,500
11 Aug 202214.9515.1714.9215.1015.10863,700
10 Aug 202214.8515.0014.8414.9514.95261,600
09 Aug 202214.9115.2614.8314.8814.88250,800
08 Aug 202215.3115.3114.9514.9614.96154,200
05 Aug 202215.1115.1114.9915.0015.00146,900
04 Aug 202215.0515.2414.9015.1215.12258,800
03 Aug 202215.3215.3215.0115.0915.09167,800
02 Aug 202215.5215.5915.3015.3015.30155,200
01 Aug 202215.6915.6915.4115.5215.52212,500
29 July 202216.0116.0915.7415.7715.77155,200
28 July 202215.3516.1415.3516.1016.10441,000
27 July 202215.2915.5215.2815.4515.45100,500
26 July 202215.4415.4915.1015.1315.13256,100
25 July 202215.4415.7115.3315.5815.58222,400
22 July 202215.6915.7715.2615.3115.3195,200
21 July 202215.6715.9515.5815.6415.64159,300
20 July 202215.4315.7515.2715.7515.75275,600
19 July 202215.6915.6915.1015.3815.38212,700
18 July 202215.3915.6415.3915.6215.62325,600
15 July 202215.3715.3815.1715.3215.32251,600
14 July 202215.1215.3015.0915.2815.28141,200
13 July 202215.0315.3114.9715.3015.30158,900
12 July 202215.4915.5615.1115.1815.18195,600
11 July 202215.2015.6215.1215.5815.58262,600
08 July 202215.6615.8415.0115.3015.30787,200
07 July 202214.7415.1114.7415.1115.11138,100
06 July 202215.1915.2814.6314.7214.72224,700
05 July 202214.7215.1914.5315.1915.19480,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...