HOLI

Hollysys Automation Technologies, Ltd. Historical Stock Prices

$21.05
*  
0.80
3.66%
Get HOLI Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading HOLI now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
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 27-APR-2015 TO 27-JUL-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  21.63  21.895  20.91  21.05 334,753
07/27/2015 21.63 21.895 20.91 21.05 334,753
07/24/2015 22.45 22.45 21.76 21.85 308,189
07/23/2015 22.55 22.61 22.32 22.39 255,294
07/22/2015 22.34 22.47 22.2 22.41 100,042
07/21/2015 22.49 22.63 22.33 22.45 154,525
07/20/2015 22.32 22.76 22.26 22.4 158,511
07/17/2015 22.84 22.96 22.17 22.27 169,114
07/16/2015 22.71 22.93 22.46 22.8 205,239
07/15/2015 22.55 22.7585 22.34 22.43 287,739
07/14/2015 22.16 22.68 22.16 22.61 290,299
07/13/2015 22.24 22.48 22.14 22.26 185,483
07/10/2015 22.71 23.22 22.15 22.26 281,127
07/09/2015 21.88 22.69 21.88 22 812,973
07/08/2015 20.78 21.61 20.65 21.4 480,837
07/07/2015 22.01 22.01 20.83 21.61 589,156
07/06/2015 22.86 23 22.21 22.34 461,710
07/02/2015 23.95 23.95 23.1 23.27 283,038
07/01/2015 23.99 24.205 23.3 23.49 242,676
06/30/2015 23.5 24.1 23.5 24.03 369,935
06/29/2015 23.93 24.15 23.4726 23.53 333,903
06/26/2015 24.82 24.82 24.04 24.33 236,986
06/25/2015 24.52 25.01 24.36 24.99 178,722
06/24/2015 24.97 25.055 24.24 24.48 442,202
06/23/2015 25.6 25.6 24.8 24.93 248,151
06/22/2015 25.9 25.9 25.13 25.39 213,263
06/19/2015 25.67 25.87 25.37 25.73 454,575
06/18/2015 25.68 25.835 24.96 25.76 641,333
06/17/2015 25.44 26.08 25.44 25.69 445,317
06/16/2015 26.6 26.615 25.36 25.46 790,773
06/15/2015 26.08 27.055 26.08 26.84 611,083
06/12/2015 26.25 26.43 25.95 26.29 569,264
06/11/2015 24.92 26.37 24.8 26.35 736,557
06/10/2015 25.11 25.408 24.9 24.95 543,609
06/09/2015 25.22 25.4275 25.07 25.19 151,655
06/08/2015 25.7 25.7 25.27 25.29 349,328
06/05/2015 25.51 25.59 25.1578 25.49 350,527
06/04/2015 25.28 25.52 25.02 25.51 557,442
06/03/2015 25.42 25.48 25.21 25.38 297,574
06/02/2015 25.3 25.6 25.17 25.46 579,448
06/01/2015 25.65 25.65 25.3 25.38 493,697
05/29/2015 25.56 25.69 25.09 25.46 614,065
05/28/2015 25.33 25.61 25.04 25.48 472,543
05/27/2015 25.5 25.54 25.04 25.45 399,685
05/26/2015 25.62 25.7 25.33 25.48 435,795
05/22/2015 25.3 25.9 24.9001 25.68 703,716
05/21/2015 25.94 26.05 25.399 25.5 778,328
05/20/2015 26.2 26.2 25.55 25.88 670,553
05/19/2015 26.08 26.37 25.64 25.98 761,027
05/18/2015 25.08 26.46 25.06 26.01 698,155
05/15/2015 24 25.26 23.34 25.01 957,957
05/14/2015 22.71 23.17 22.23 23.12 456,123
05/13/2015 22.13 22.36 22.1 22.22 329,480
05/12/2015 22.35 22.54 21.97 22.04 556,665
05/11/2015 22.44 22.94 22.35 22.5 248,084
05/08/2015 22.58 22.73 22.06 22.51 283,789
05/07/2015 22 22.36 21.81 22.24 360,191
05/06/2015 22.5 22.5 21.56 22.11 504,028
05/05/2015 22.06 22.63 21.936 22.34 429,355
05/04/2015 22.24 22.58 22.09 22.29 534,359
05/01/2015 21.96 22.35 21.89 22.28 332,124
04/30/2015 22.34 22.64 21.91 21.97 443,273
04/29/2015 22.72 22.87 21.82 22.32 743,559
04/28/2015 23.37 23.628 22.6 23.01 608,670
04/27/2015 23.78 24.01 23.29 23.49 249,004
*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?