Australia markets closed

Hollysys Automation Technologies Ltd. (HOLI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.76+0.14 (+0.55%)
At close: 04:00PM EST
25.66 -0.10 (-0.39%)
Pre-market: 04:00AM EST
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Nov 202323.7023.7123.1323.2023.20743,200
24 Nov 202323.2223.7822.8623.5023.501,234,100
22 Nov 202322.6022.6022.2022.4122.41496,900
21 Nov 202322.5022.6822.3822.5922.59362,700
20 Nov 202322.5422.7622.5022.5422.54294,800
17 Nov 202322.9222.9722.5822.7622.76170,300
16 Nov 202322.8423.0822.6222.8022.80449,900
15 Nov 202322.6022.9722.5522.6222.62280,100
14 Nov 202322.4022.6522.3822.6522.65473,600
13 Nov 202322.4422.5522.1922.3622.36238,900
10 Nov 202322.2422.3322.1222.2422.24181,800
09 Nov 202322.0522.2322.0522.1722.17162,600
08 Nov 202322.3422.3421.8422.0022.00556,800
07 Nov 202321.7122.0021.4621.7321.73365,800
06 Nov 202321.0022.2021.0021.8221.821,052,400
03 Nov 202320.9221.0020.3620.6020.60505,000
02 Nov 202320.6320.8720.0020.7320.73138,200
01 Nov 202320.4320.7920.3420.7020.70127,000
31 Oct 202320.5721.0020.3120.5120.51421,400
30 Oct 202320.7320.9120.5920.7120.71238,900
27 Oct 202320.2721.0020.1120.4220.421,289,400
26 Oct 202319.6820.7519.4020.2520.251,952,400
25 Oct 202320.0121.0019.2619.6919.694,160,000
24 Oct 202318.8120.4618.8119.8619.861,165,000
23 Oct 202319.2019.3018.8518.8718.87230,400
20 Oct 202319.5319.5319.1319.2119.21225,300
19 Oct 202319.6219.9619.4019.4819.48270,600
18 Oct 202320.1220.2419.5319.6319.63285,200
17 Oct 202320.0620.4520.0220.2120.21179,200
16 Oct 202320.3920.3920.0320.1720.17141,700
13 Oct 202320.6920.7020.2220.4120.41136,600
12 Oct 202320.8421.0320.5220.7520.75136,600
11 Oct 202320.8822.0020.6220.8020.802,584,800
10 Oct 202320.7220.8920.6820.7620.76117,300
09 Oct 202320.7120.9220.5120.8120.81100,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...