Hollysys Automation Technologies Ltd. (HOLI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 24.73 | 24.89 | 24.30 | 24.31 | 24.31 | 450,500 |
| 17 Apr 2024 | 24.55 | 24.93 | 24.49 | 24.89 | 24.89 | 433,700 |
| 16 Apr 2024 | 24.50 | 24.71 | 23.91 | 24.67 | 24.67 | 1,052,400 |
| 15 Apr 2024 | 25.50 | 25.50 | 24.93 | 25.05 | 25.05 | 448,800 |
| 12 Apr 2024 | 25.58 | 25.59 | 25.39 | 25.39 | 25.39 | 218,200 |
| 11 Apr 2024 | 25.55 | 25.65 | 25.45 | 25.55 | 25.55 | 481,600 |
| 10 Apr 2024 | 25.58 | 25.67 | 25.55 | 25.66 | 25.66 | 270,400 |
| 09 Apr 2024 | 25.68 | 25.69 | 25.45 | 25.63 | 25.63 | 285,600 |
| 08 Apr 2024 | 25.57 | 25.65 | 25.51 | 25.65 | 25.65 | 202,000 |
| 05 Apr 2024 | 25.64 | 25.68 | 25.48 | 25.57 | 25.57 | 623,000 |
| 04 Apr 2024 | 25.75 | 25.75 | 25.54 | 25.57 | 25.57 | 182,500 |
| 03 Apr 2024 | 25.64 | 25.74 | 25.61 | 25.71 | 25.71 | 283,000 |
| 02 Apr 2024 | 25.64 | 25.75 | 25.64 | 25.70 | 25.70 | 806,400 |
| 01 Apr 2024 | 25.50 | 25.76 | 25.49 | 25.74 | 25.74 | 128,700 |
| 28 Mar 2024 | 25.63 | 25.63 | 25.50 | 25.58 | 25.58 | 145,600 |
| 27 Mar 2024 | 25.50 | 25.77 | 25.47 | 25.62 | 25.62 | 300,300 |
| 26 Mar 2024 | 25.80 | 25.80 | 25.62 | 25.63 | 25.63 | 157,900 |
| 25 Mar 2024 | 25.74 | 25.80 | 25.70 | 25.80 | 25.80 | 74,300 |
| 22 Mar 2024 | 25.47 | 25.80 | 25.45 | 25.80 | 25.80 | 227,700 |
| 21 Mar 2024 | 25.40 | 25.54 | 25.40 | 25.52 | 25.52 | 189,500 |
| 20 Mar 2024 | 25.37 | 25.53 | 25.35 | 25.39 | 25.39 | 266,400 |
| 19 Mar 2024 | 25.28 | 25.52 | 25.21 | 25.50 | 25.50 | 316,900 |
| 18 Mar 2024 | 25.38 | 25.38 | 25.28 | 25.30 | 25.30 | 247,900 |
| 15 Mar 2024 | 25.45 | 25.45 | 25.21 | 25.31 | 25.31 | 510,200 |
| 14 Mar 2024 | 25.19 | 25.47 | 25.19 | 25.40 | 25.40 | 325,500 |
| 13 Mar 2024 | 25.40 | 25.56 | 25.40 | 25.42 | 25.42 | 281,900 |
| 12 Mar 2024 | 25.51 | 25.62 | 25.41 | 25.42 | 25.42 | 454,500 |
| 11 Mar 2024 | 25.45 | 25.63 | 25.45 | 25.61 | 25.61 | 1,072,000 |
| 08 Mar 2024 | 25.83 | 25.87 | 25.30 | 25.40 | 25.40 | 1,382,700 |
| 07 Mar 2024 | 25.80 | 25.90 | 25.80 | 25.87 | 25.87 | 190,400 |
| 06 Mar 2024 | 25.81 | 26.02 | 25.76 | 25.82 | 25.82 | 172,300 |
| 05 Mar 2024 | 25.80 | 25.82 | 25.73 | 25.77 | 25.77 | 101,200 |
| 04 Mar 2024 | 25.78 | 25.90 | 25.74 | 25.80 | 25.80 | 192,200 |
| 01 Mar 2024 | 25.70 | 25.81 | 25.69 | 25.76 | 25.76 | 214,000 |
| 29 Feb 2024 | 25.77 | 25.80 | 25.60 | 25.62 | 25.62 | 209,600 |
| 28 Feb 2024 | 25.71 | 25.83 | 25.69 | 25.70 | 25.70 | 130,200 |
| 27 Feb 2024 | 25.73 | 25.87 | 25.70 | 25.77 | 25.77 | 240,100 |
| 26 Feb 2024 | 25.70 | 25.80 | 25.64 | 25.70 | 25.70 | 465,700 |
| 23 Feb 2024 | 25.70 | 25.80 | 25.63 | 25.70 | 25.70 | 267,600 |
| 22 Feb 2024 | 25.82 | 25.82 | 25.64 | 25.64 | 25.64 | 304,500 |
| 21 Feb 2024 | 25.72 | 25.79 | 25.65 | 25.75 | 25.75 | 411,300 |
| 20 Feb 2024 | 25.72 | 25.80 | 25.70 | 25.70 | 25.70 | 373,200 |
| 16 Feb 2024 | 25.83 | 25.83 | 25.71 | 25.75 | 25.75 | 301,800 |
| 15 Feb 2024 | 25.74 | 25.86 | 25.68 | 25.84 | 25.84 | 255,600 |
| 14 Feb 2024 | 25.80 | 25.91 | 25.69 | 25.75 | 25.75 | 261,400 |
| 13 Feb 2024 | 25.77 | 25.87 | 25.61 | 25.70 | 25.70 | 522,400 |
| 12 Feb 2024 | 25.69 | 25.98 | 25.64 | 25.81 | 25.81 | 1,160,600 |
| 09 Feb 2024 | 25.65 | 25.75 | 25.65 | 25.71 | 25.71 | 1,177,800 |
| 08 Feb 2024 | 25.70 | 25.80 | 25.65 | 25.70 | 25.70 | 2,582,900 |
| 07 Feb 2024 | 25.74 | 25.77 | 25.48 | 25.57 | 25.57 | 869,800 |
| 06 Feb 2024 | 25.52 | 25.72 | 25.46 | 25.71 | 25.71 | 1,048,100 |
| 05 Feb 2024 | 25.40 | 25.55 | 25.34 | 25.51 | 25.51 | 816,400 |
| 02 Feb 2024 | 25.09 | 25.38 | 25.07 | 25.26 | 25.26 | 409,200 |
| 01 Feb 2024 | 24.82 | 25.20 | 24.75 | 25.15 | 25.15 | 628,800 |
| 31 Jan 2024 | 25.02 | 25.02 | 24.54 | 24.74 | 24.74 | 832,400 |
| 30 Jan 2024 | 25.44 | 25.55 | 24.98 | 25.04 | 25.04 | 1,753,400 |
| 29 Jan 2024 | 25.36 | 26.25 | 25.15 | 25.60 | 25.60 | 3,293,900 |
| 26 Jan 2024 | 25.30 | 25.44 | 25.26 | 25.39 | 25.39 | 951,200 |
| 25 Jan 2024 | 25.35 | 25.54 | 25.34 | 25.35 | 25.35 | 1,643,300 |
| 24 Jan 2024 | 25.30 | 25.50 | 25.30 | 25.40 | 25.40 | 877,300 |
| 23 Jan 2024 | 25.67 | 25.67 | 25.23 | 25.29 | 25.29 | 4,320,600 |
| 22 Jan 2024 | 25.75 | 25.90 | 25.31 | 25.60 | 25.60 | 2,647,300 |
| 19 Jan 2024 | 25.76 | 25.91 | 25.57 | 25.67 | 25.67 | 1,535,200 |
| 18 Jan 2024 | 25.90 | 26.03 | 25.73 | 25.75 | 25.75 | 2,228,500 |
| 17 Jan 2024 | 25.74 | 25.91 | 25.71 | 25.79 | 25.79 | 841,100 |
| 16 Jan 2024 | 25.91 | 26.04 | 25.86 | 25.88 | 25.88 | 904,200 |
| 12 Jan 2024 | 26.06 | 26.06 | 25.88 | 25.90 | 25.90 | 1,458,200 |
| 11 Jan 2024 | 26.13 | 26.20 | 25.96 | 26.06 | 26.06 | 410,500 |
| 10 Jan 2024 | 26.23 | 26.27 | 26.11 | 26.16 | 26.16 | 344,200 |
| 09 Jan 2024 | 26.25 | 26.32 | 26.24 | 26.24 | 26.24 | 297,500 |
| 08 Jan 2024 | 26.39 | 26.40 | 26.24 | 26.28 | 26.28 | 294,400 |
| 05 Jan 2024 | 26.20 | 26.59 | 26.17 | 26.45 | 26.45 | 1,069,300 |
| 04 Jan 2024 | 26.14 | 26.22 | 26.01 | 26.05 | 26.05 | 743,900 |
| 03 Jan 2024 | 26.07 | 26.37 | 26.07 | 26.25 | 26.25 | 1,130,300 |
| 02 Jan 2024 | 26.27 | 26.45 | 26.06 | 26.16 | 26.16 | 581,800 |
| 29 Dec 2023 | 26.46 | 26.54 | 26.30 | 26.35 | 26.35 | 680,700 |
| 28 Dec 2023 | 26.58 | 26.63 | 26.43 | 26.50 | 26.50 | 733,700 |
| 27 Dec 2023 | 26.28 | 26.53 | 26.27 | 26.50 | 26.50 | 1,498,900 |
| 26 Dec 2023 | 27.03 | 27.26 | 26.82 | 26.85 | 26.85 | 2,705,400 |
| 22 Dec 2023 | 25.76 | 25.82 | 25.49 | 25.52 | 25.52 | 527,500 |
| 21 Dec 2023 | 25.83 | 25.96 | 25.70 | 25.80 | 25.80 | 548,200 |
| 20 Dec 2023 | 25.84 | 25.96 | 25.84 | 25.86 | 25.86 | 980,800 |
| 19 Dec 2023 | 25.90 | 26.03 | 25.86 | 25.96 | 25.96 | 976,300 |
| 18 Dec 2023 | 25.68 | 26.02 | 25.54 | 25.94 | 25.94 | 1,444,600 |
| 15 Dec 2023 | 25.97 | 26.09 | 25.89 | 26.03 | 26.03 | 2,217,400 |
| 14 Dec 2023 | 25.96 | 26.06 | 25.90 | 26.00 | 26.00 | 2,431,000 |
| 13 Dec 2023 | 25.60 | 26.25 | 25.50 | 26.23 | 26.23 | 2,898,700 |
| 12 Dec 2023 | 24.85 | 25.72 | 24.52 | 25.56 | 25.56 | 9,606,000 |
| 11 Dec 2023 | 24.96 | 25.00 | 23.94 | 24.81 | 24.81 | 7,752,800 |
| 08 Dec 2023 | 22.75 | 22.80 | 22.53 | 22.70 | 22.70 | 177,800 |
| 07 Dec 2023 | 22.52 | 22.83 | 22.52 | 22.79 | 22.79 | 329,300 |
| 06 Dec 2023 | 22.81 | 22.87 | 22.56 | 22.56 | 22.56 | 412,700 |
| 05 Dec 2023 | 22.76 | 22.95 | 22.60 | 22.89 | 22.89 | 374,900 |
| 04 Dec 2023 | 22.82 | 23.00 | 22.82 | 22.95 | 22.95 | 422,600 |
| 01 Dec 2023 | 22.76 | 23.11 | 22.76 | 22.94 | 22.94 | 544,800 |
| 30 Nov 2023 | 23.01 | 23.07 | 22.70 | 22.80 | 22.80 | 380,600 |
| 29 Nov 2023 | 23.03 | 23.23 | 23.02 | 23.03 | 23.03 | 240,500 |
| 28 Nov 2023 | 23.26 | 23.33 | 23.00 | 23.06 | 23.06 | 1,154,800 |
| 27 Nov 2023 | 23.70 | 23.71 | 23.13 | 23.20 | 23.20 | 743,200 |
| 24 Nov 2023 | 23.22 | 23.78 | 22.86 | 23.50 | 23.50 | 1,234,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.