Canada markets closed

Hollysys Automation Technologies Ltd. (HOLI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.31-0.58 (-2.33%)
At close: 04:00PM EDT
24.12 -0.19 (-0.78%)
After hours: 04:04PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202424.7324.8924.3024.3124.31448,566
Apr 17, 202424.5524.9324.4924.8924.89433,700
Apr 16, 202424.5024.7123.9124.6724.671,052,400
Apr 15, 202425.5025.5024.9325.0525.05448,800
Apr 12, 202425.5825.5925.3925.3925.39218,200
Apr 11, 202425.5525.6525.4525.5525.55481,600
Apr 10, 202425.5825.6725.5525.6625.66270,400
Apr 09, 202425.6825.6925.4525.6325.63285,600
Apr 08, 202425.5725.6525.5125.6525.65202,000
Apr 05, 202425.6425.6825.4825.5725.57623,000
Apr 04, 202425.7525.7525.5425.5725.57182,500
Apr 03, 202425.6425.7425.6125.7125.71283,000
Apr 02, 202425.6425.7525.6425.7025.70806,400
Apr 01, 202425.5025.7625.4925.7425.74128,700
Mar 28, 202425.6325.6325.5025.5825.58145,600
Mar 27, 202425.5025.7725.4725.6225.62300,300
Mar 26, 202425.8025.8025.6225.6325.63157,900
Mar 25, 202425.7425.8025.7025.8025.8074,300
Mar 22, 202425.4725.8025.4525.8025.80227,700
Mar 21, 202425.4025.5425.4025.5225.52189,500
Mar 20, 202425.3725.5325.3525.3925.39266,400
Mar 19, 202425.2825.5225.2125.5025.50316,900
Mar 18, 202425.3825.3825.2825.3025.30247,900
Mar 15, 202425.4525.4525.2125.3125.31510,200
Mar 14, 202425.1925.4725.1925.4025.40325,500
Mar 13, 202425.4025.5625.4025.4225.42281,900
Mar 12, 202425.5125.6225.4125.4225.42454,500
Mar 11, 202425.4525.6325.4525.6125.611,072,000
Mar 08, 202425.8325.8725.3025.4025.401,382,700
Mar 07, 202425.8025.9025.8025.8725.87190,400
Mar 06, 202425.8126.0225.7625.8225.82172,300
Mar 05, 202425.8025.8225.7325.7725.77101,200
Mar 04, 202425.7825.9025.7425.8025.80192,200
Mar 01, 202425.7025.8125.6925.7625.76214,000
Feb 29, 202425.7725.8025.6025.6225.62209,600
Feb 28, 202425.7125.8325.6925.7025.70130,200
Feb 27, 202425.7325.8725.7025.7725.77240,100
Feb 26, 202425.7025.8025.6425.7025.70465,700
Feb 23, 202425.7025.8025.6325.7025.70267,600
Feb 22, 202425.8225.8225.6425.6425.64304,500
Feb 21, 202425.7225.7925.6525.7525.75411,300
Feb 20, 202425.7225.8025.7025.7025.70373,200
Feb 16, 202425.8325.8325.7125.7525.75301,800
Feb 15, 202425.7425.8625.6825.8425.84255,600
Feb 14, 202425.8025.9125.6925.7525.75261,400
Feb 13, 202425.7725.8725.6125.7025.70522,400
Feb 12, 202425.6925.9825.6425.8125.811,160,600
Feb 09, 202425.6525.7525.6525.7125.711,177,800
Feb 08, 202425.7025.8025.6525.7025.702,582,900
Feb 07, 202425.7425.7725.4825.5725.57869,800
Feb 06, 202425.5225.7225.4625.7125.711,048,100
Feb 05, 202425.4025.5525.3425.5125.51816,400
Feb 02, 202425.0925.3825.0725.2625.26409,200
Feb 01, 202424.8225.2024.7525.1525.15628,800
Jan 31, 202425.0225.0224.5424.7424.74832,400
Jan 30, 202425.4425.5524.9825.0425.041,753,400
Jan 29, 202425.3626.2525.1525.6025.603,293,900
Jan 26, 202425.3025.4425.2625.3925.39951,200
Jan 25, 202425.3525.5425.3425.3525.351,643,300
Jan 24, 202425.3025.5025.3025.4025.40877,300
Jan 23, 202425.6725.6725.2325.2925.294,320,600
Jan 22, 202425.7525.9025.3125.6025.602,647,300
Jan 19, 202425.7625.9125.5725.6725.671,535,200
Jan 18, 202425.9026.0325.7325.7525.752,228,500
Jan 17, 202425.7425.9125.7125.7925.79841,100
Jan 16, 202425.9126.0425.8625.8825.88904,200
Jan 12, 202426.0626.0625.8825.9025.901,458,200
Jan 11, 202426.1326.2025.9626.0626.06410,500
Jan 10, 202426.2326.2726.1126.1626.16344,200
Jan 09, 202426.2526.3226.2426.2426.24297,500
Jan 08, 202426.3926.4026.2426.2826.28294,400
Jan 05, 202426.2026.5926.1726.4526.451,069,300
Jan 04, 202426.1426.2226.0126.0526.05743,900
Jan 03, 202426.0726.3726.0726.2526.251,130,300
Jan 02, 202426.2726.4526.0626.1626.16581,800
Dec 29, 202326.4626.5426.3026.3526.35680,700
Dec 28, 202326.5826.6326.4326.5026.50733,700
Dec 27, 202326.2826.5326.2726.5026.501,498,900
Dec 26, 202327.0327.2626.8226.8526.852,705,400
Dec 22, 202325.7625.8225.4925.5225.52527,500
Dec 21, 202325.8325.9625.7025.8025.80548,200
Dec 20, 202325.8425.9625.8425.8625.86980,800
Dec 19, 202325.9026.0325.8625.9625.96976,300
Dec 18, 202325.6826.0225.5425.9425.941,444,600
Dec 15, 202325.9726.0925.8926.0326.032,217,400
Dec 14, 202325.9626.0625.9026.0026.002,431,000
Dec 13, 202325.6026.2525.5026.2326.232,898,700
Dec 12, 202324.8525.7224.5225.5625.569,606,000
Dec 11, 202324.9625.0023.9424.8124.817,752,800
Dec 08, 202322.7522.8022.5322.7022.70177,800
Dec 07, 202322.5222.8322.5222.7922.79329,300
Dec 06, 202322.8122.8722.5622.5622.56412,700
Dec 05, 202322.7622.9522.6022.8922.89374,900
Dec 04, 202322.8223.0022.8222.9522.95422,600
Dec 01, 202322.7623.1122.7622.9422.94544,800
Nov 30, 202323.0123.0722.7022.8022.80380,600
Nov 29, 202323.0323.2323.0223.0323.03240,500
Nov 28, 202323.2623.3323.0023.0623.061,154,800
Nov 27, 202323.7023.7123.1323.2023.20743,200
Nov 24, 202323.2223.7822.8623.5023.501,234,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...