Australia markets open in 2 hours 43 minutes

Hollysys Automation Technologies Ltd. (HOLI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.82+0.23 (+1.98%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 202011.6812.0311.6611.8211.82193,200
22 Oct 202011.6511.7411.0011.5911.59694,400
21 Oct 202012.0612.0811.6911.6911.69125,800
21 Oct 20200.2 Dividend
20 Oct 202012.5012.5612.1412.1911.99426,800
19 Oct 202012.3012.4212.2212.4012.20482,000
16 Oct 202012.1912.2712.0512.2012.00515,700
15 Oct 202012.0712.4511.9412.1611.96599,000
14 Oct 202011.8812.1011.7712.0911.89161,700
13 Oct 202012.0212.0911.7511.8311.64433,700
12 Oct 202011.8612.1011.7812.0011.80160,300
09 Oct 202011.9011.9511.5311.8611.67153,300
08 Oct 202011.6211.8811.4511.8811.69185,900
07 Oct 202011.5311.6611.4311.5611.37133,000
06 Oct 202011.4811.5911.3511.4511.26173,900
05 Oct 202011.1711.5411.1711.5311.34150,300
02 Oct 202011.0911.2111.0011.1710.99224,100
01 Oct 202011.1111.2211.0911.2011.02146,400
30 Sep 202011.0611.2211.0011.0510.87210,000
29 Sep 202010.9811.0810.8111.0310.85214,000
28 Sep 202010.6511.0310.6510.9710.79160,000
25 Sep 202010.5910.6410.4710.6210.45182,300
24 Sep 202010.7310.8210.5110.6310.46188,800
23 Sep 202010.9211.0410.7510.8010.62198,800
22 Sep 202011.0511.1910.6910.8510.67255,800
21 Sep 202011.2411.2710.8810.9910.81300,400
18 Sep 202011.2011.4811.1011.3611.17638,000
17 Sep 202011.1011.2011.0111.0910.91259,400
16 Sep 202011.1411.2310.9511.1710.99223,100
15 Sep 202011.0011.1410.9511.0010.82175,600
14 Sep 202010.8910.9710.8010.9110.73140,900
11 Sep 202010.6510.9010.6210.7610.58187,200
10 Sep 202010.9010.9810.5710.6510.48351,300
09 Sep 202010.9511.0210.6210.8310.65415,700
08 Sep 202010.5610.8410.4010.8410.66405,100
04 Sep 202010.3210.6110.2210.6010.43375,800
03 Sep 20209.8710.309.8310.2510.08718,800
02 Sep 202010.5410.549.919.949.78724,500
01 Sep 202010.9210.9210.1610.5110.34831,300
31 Aug 202010.4511.0010.4510.8310.65527,700
28 Aug 202010.8410.9010.4510.4810.311,297,800
27 Aug 202011.3711.3710.7810.7810.60291,200
26 Aug 202011.3311.3311.1711.2711.09241,800
25 Aug 202011.3711.4211.1811.2411.06277,200
24 Aug 202011.3211.4911.1911.3411.15175,400
21 Aug 202011.3811.4211.0611.1510.97252,500
20 Aug 202011.7211.7611.3611.3911.20196,700
19 Aug 202011.9811.9911.3811.8711.68345,100
18 Aug 202012.6612.8511.9112.0111.81283,000
17 Aug 202012.3112.7612.3112.6712.46406,400
14 Aug 202012.3512.5411.9212.3812.18524,800
13 Aug 202013.3013.4012.5512.6112.40604,400
12 Aug 202013.4513.4813.0513.2613.04206,500
11 Aug 202012.9613.3212.7513.2813.06434,600
10 Aug 202012.2312.8212.2012.7012.49546,800
07 Aug 202012.3012.5012.1112.1611.96240,000
06 Aug 202012.4912.7112.3512.4112.21244,300
05 Aug 202012.3512.7812.3412.6312.42685,000
04 Aug 202012.2812.4512.0612.1511.95831,200
03 Aug 202012.1012.5412.0912.2712.07171,600
31 Jul 202012.0112.1011.9112.1011.90226,900
30 Jul 202012.0512.1611.9412.0311.83175,700
29 Jul 202011.9612.2011.8612.0811.88293,500
28 Jul 202011.9612.1011.8011.8311.64180,600
27 Jul 202012.1412.2211.8911.9711.77230,000
24 Jul 202012.2912.5112.0012.0611.86137,700
23 Jul 202012.4412.5512.1812.2812.08162,400
22 Jul 202012.6612.8312.3312.3712.17136,600
21 Jul 202012.8513.0312.6612.7012.49179,200
20 Jul 202012.9613.0012.7412.7912.58103,900
17 Jul 202013.0013.1612.9112.9112.7077,700
16 Jul 202013.1013.2112.8212.9812.77124,400
15 Jul 202013.1413.3713.0713.2213.00130,300
14 Jul 202013.0213.3312.9113.0312.82115,300
13 Jul 202013.2913.6413.0113.0312.82264,800
10 Jul 202013.7013.8013.0813.2313.01335,900
09 Jul 202013.3613.7213.3613.6513.43274,900
08 Jul 202013.8013.8013.2613.3813.16153,600
07 Jul 202013.5013.8213.2813.5413.32163,800
06 Jul 202013.2313.8413.2313.7313.50256,500
02 Jul 202013.1613.4413.0913.1412.92106,400
01 Jul 202013.3013.3012.8512.9812.77174,600
30 Jun 202013.2613.5213.2013.3013.08225,100
29 Jun 202013.2413.4513.0813.2213.00226,800
26 Jun 202013.6413.7013.1113.1812.96284,000
25 Jun 202013.5513.7513.3813.7013.48392,300
24 Jun 202013.1313.7513.1213.6013.38258,400
23 Jun 202013.5313.5913.1213.1612.94130,000
22 Jun 202013.4013.4813.1913.4813.26136,600
19 Jun 202013.7113.9013.2613.2713.05840,900
18 Jun 202013.2913.6713.2913.4013.18141,400
17 Jun 202013.7813.8013.1213.3613.14274,000
16 Jun 202013.7914.2713.5513.7513.52273,200
15 Jun 202013.4414.0013.3713.7513.52337,300
12 Jun 202014.0014.4513.4213.6913.47259,700
11 Jun 202013.6714.0213.6613.7813.55273,400
10 Jun 202014.1414.4213.9814.2514.02149,000
09 Jun 202014.2014.2813.8614.1813.95159,600
08 Jun 202013.9914.7013.9614.3914.15348,100
05 Jun 202014.0814.2913.7113.9113.68221,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...