HOLI

Hollysys Automation Technologies, Ltd. Historical Stock Prices

$20.61
*  
1.05
5.37%
Get HOLI Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading HOLI now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    HOLI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.68  20.81  19.68  20.61 792,692
03/30/2015 19.68 20.81 19.68 20.61 792,692
03/27/2015 19.31 19.62 19.01 19.56 265,715
03/26/2015 17 19.8505 17 19.21 234,326
03/25/2015 20.27 20.72 19.79 19.79 754,515
03/24/2015 19.6 20.35 19.54 20.16 750,904
03/23/2015 19.65 20.12 19.64 20.02 843,170
03/20/2015 19.09 19.945 19.08 19.7 1,232,819
03/19/2015 18.4 19.04 18.28 18.95 700,249
03/18/2015 17.49 18.48 17.28 18.4 784,655
03/17/2015 17.18 17.61 16.92 17.48 507,773
03/16/2015 17.46 17.52 16.68 17.18 908,679
03/13/2015 18 18.07 17.315 17.44 721,212
03/12/2015 18 18.15 17.81 17.98 593,703
03/11/2015 18.1 18.15 17.94 17.95 631,156
03/10/2015 18.37 18.41 17.87 18.08 386,203
03/09/2015 18.05 18.74 18.02 18.37 513,123
03/06/2015 17.89 18.28 17.66 18.12 1,113,569
03/05/2015 18.15 18.37 17.81 17.86 741,204
03/04/2015 18.03 18.43 18 18.2 743,871
03/03/2015 18.55 18.745 18.04 18.11 621,683
03/02/2015 18.62 18.99 18.53 18.7 720,061
02/27/2015 18.77 18.96 18.53 18.63 330,916
02/26/2015 19.09 19.17 18.82 18.84 399,173
02/25/2015 18.98 19.34 18.87 19.09 843,590
02/24/2015 18.41 19.069 18.34 18.96 933,064
02/23/2015 18.98 19.12 18.315 18.53 955,151
02/20/2015 19.79 20 18.88 18.93 516,613
02/19/2015 20.1 20.16 19.72 19.89 658,030
02/18/2015 19.69 20.99 19.55 20.5 2,175,526
02/17/2015 23.17 23.17 18.86 19.06 2,818,692
02/13/2015 24.88 24.88 22.52 23.45 786,693
02/12/2015 25.46 25.63 25.01 25.47 174,430
02/11/2015 24.94 25.66 24.94 25.4 217,960
02/10/2015 25.42 25.48 24.9 25.03 282,920
02/09/2015 25.33 25.41 24.745 25.29 224,249
02/06/2015 24.22 25.18 24.2 24.91 229,809
02/05/2015 24.78 24.78 23.88 24.29 452,054
02/04/2015 24.1 24.91 23.74 24.77 456,926
02/03/2015 24.32 24.74 23.77 24.24 356,876
02/02/2015 25.53 25.71 24.3284 24.4 495,184
01/30/2015 25.26 25.64 25.15 25.19 338,338
01/29/2015 24.87 25.91 24.62 25.6 608,295
01/28/2015 25.74 25.86 24.74 24.77 357,006
01/27/2015 25.08 25.65 24.89 25.43 360,645
01/26/2015 25.52 25.59 25.15 25.52 291,458
01/23/2015 25.73 25.815 25.45 25.59 225,852
01/22/2015 25.8 25.985 25.33 25.83 269,911
01/21/2015 26.4 26.8 25.64 25.8 331,890
01/20/2015 25.65 26.37 25.57 26.32 386,262
01/16/2015 25.3 25.63 25.01 25.54 253,816
01/15/2015 25.3 25.57 24.91 25.24 350,425
01/14/2015 25.53 25.53 25.07 25.16 772,782
01/13/2015 26.12 26.44 25.35 25.81 648,253
01/12/2015 25.8 26.44 25.581 25.8 266,598
01/09/2015 25.61 26 25.58 25.64 398,191
01/08/2015 24.6 25.6 24.39 25.53 464,256
01/07/2015 24.03 24.43 23.8 24.37 249,343
01/06/2015 23.89 24.13 23.49 23.8 629,642
01/05/2015 23.43 23.89 23.31 23.75 232,277
01/02/2015 24.63 24.79 23.38 23.59 323,672
12/31/2014 24.36 24.61 24.04 24.43 150,492
12/30/2014 24.3 24.45 24.02 24.22 174,996
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?