HOLI

Hollysys Automation Technologies, Ltd. Historical Stock Prices

$23.27
*  
0.22
0.94%
Get HOLI Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-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  23.95  23.95  23.10  23.27 273,547
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
04/24/2015 23.84 24 23.62 23.75 344,220
04/23/2015 23.48 23.82 23.415 23.76 430,490
04/22/2015 23.34 23.98 23.18 23.74 855,407
04/21/2015 23.11 23.61 22.93 23.16 500,256
04/20/2015 23.06 23.52 22.66 22.86 496,750
04/17/2015 22.97 23.67 22.88 23.16 556,585
04/16/2015 23.39 23.73 23.29 23.41 408,448
04/15/2015 23.5 23.5 23.03 23.34 377,968
04/14/2015 23.5 23.705 22.94 23.4 404,178
04/13/2015 23.97 24.39 23.34 23.67 892,437
04/10/2015 22.89 23.75 22.89 23.75 524,800
04/09/2015 23.24 23.91 22.33 23.04 762,353
04/08/2015 22.38 24.565 21.9 23.19 2,144,063
04/07/2015 20.49 21.55 20.49 21.02 569,136
04/06/2015 20.3 20.74 20.3 20.58 293,507
04/02/2015 19.92 20.5 19.92 20.31 564,918
04/01/2015 19.99 20.23 19.7 19.85 386,505
03/31/2015 20.44 20.67 19.63 19.87 297,721
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
12/29/2014 24.66 24.69 24.18 24.31 97,934
12/26/2014 24.83 25.04 24.55 24.66 461,127
12/24/2014 24.5 24.98 24.34 24.67 77,687
12/23/2014 24.2 24.49 24.11 24.38 99,996
12/22/2014 24.11 24.26 23.875 24.23 147,505
12/19/2014 24.45 24.48 24.04 24.11 361,687
12/18/2014 24.31 24.63 24.04 24.3 166,663
12/17/2014 23.48 24.07 23.27 24.01 236,565
12/16/2014 23.84 24.07 23.48 23.5 304,557
12/15/2014 24.11 24.33 23.75 23.9 243,095
12/12/2014 24.4 24.65 23.94 24 122,986
12/11/2014 24.79 25.2 24.32 24.44 229,217
12/10/2014 24.32 25.46 24.28 24.76 617,291
12/09/2014 23.09 24.4 22.8 24.27 763,223
12/08/2014 24.96 25 23.29 23.41 639,144
12/05/2014 25.99 26 24.88 24.98 478,376
12/04/2014 25.24 26.13 24.86 25.94 802,043
12/03/2014 25.6 25.64 25 25.17 250,699
12/02/2014 25.02 25.65 24.88 25.59 465,100
12/01/2014 25.6 25.83 24.89 24.91 464,836
11/28/2014 25.85 25.97 25.28 25.51 419,859
11/26/2014 25.18 25.97 24.84 25.94 489,654
11/25/2014 25.2 25.59 24.97 25.24 375,114
11/24/2014 24.96 25.21 24.37 24.96 427,944
11/21/2014 24.3 25.2 24.03 25.12 612,722
11/20/2014 24.26 24.26 23.81 23.98 328,765
11/19/2014 24.62 24.62 24.01 24.28 173,739
11/18/2014 24.39 25.1299 24.39 24.6 214,052
11/17/2014 24.49 24.96 24.03 24.38 424,578
11/14/2014 25.01 25.01 23.7101 24.74 305,464
11/13/2014 24.2 24.2325 23.57 23.64 251,373
11/12/2014 23.46 24.21 23.2501 24.08 622,071
11/11/2014 23.97 24.055 23.4 23.44 305,479
11/10/2014 24.22 24.62 23.98 24.03 331,654
11/07/2014 25.29 25.88 24.07 24.19 706,346
11/06/2014 24.54 25.48 24.42 25.23 307,407
11/05/2014 24.54 24.72 24.31 24.59 165,784
11/04/2014 24.46 24.73 24.24 24.58 463,158
11/03/2014 24.57 24.74 24.41 24.59 152,897
10/31/2014 23.78 24.61 23.56 24.53 313,838
10/30/2014 23.48 23.69 23.32 23.66 228,191
10/29/2014 23.03 23.53 23 23.48 615,020
10/28/2014 23.38 23.46 22.88 23.06 719,754
10/27/2014 23.13 23.39 23.03 23.29 409,960
10/24/2014 23.34 23.9 23.06 23.12 511,341
10/23/2014 22.77 23.31 22.64 23.23 207,659
10/22/2014 23.33 23.42 22.5 22.56 364,379
10/21/2014 22.75 23.42 22.38 23.37 683,353
10/20/2014 21.76 22.73 21.76 22.66 535,381
10/17/2014 22 22.24 21.41 21.68 237,589
10/16/2014 21.1 22.28 21.1 21.96 404,103
10/15/2014 21.18 21.685 20.83 21.41 236,907
10/14/2014 21.06 21.44 20.82 21.41 569,604
10/13/2014 20.67 21.04 20.52 20.9 353,049
10/10/2014 21.4 21.59 20.68 20.75 554,570
10/09/2014 22 22.229 21.4 21.4 199,423
10/08/2014 22 22.14 21.7901 22.09 354,426
10/07/2014 21.95 22.09 21.715 22.06 261,304
10/06/2014 22.15 22.16 21.82 22.09 216,763
10/03/2014 22 22.14 21.87 22.02 208,959
10/02/2014 21.84 21.98 21.13 21.91 315,872
10/01/2014 22.47 22.53 21.75 21.93 372,208
09/30/2014 22.61 22.7999 22.36 22.49 378,873
09/29/2014 22.38 22.75 22.37 22.73 175,109
09/26/2014 22.05 22.77 21.99 22.75 271,061
09/25/2014 21.88 22.11 21.66 22.06 488,149
09/24/2014 21.97 22.29 21.9 21.96 372,741
09/23/2014 22 22.11 22 22.03 179,128
09/22/2014 22.48 22.48 21.87 22.03 199,301
09/19/2014 22.8 22.85 22.28 22.43 253,567
09/18/2014 22.56 22.84 22.43 22.76 155,977
09/17/2014 21.88 22.28 21.83 22.25 229,917
09/16/2014 21.42 21.81 21.21 21.77 648,197
09/15/2014 22.11 22.11 21.49 21.56 398,882
09/12/2014 21.82 22.21 21.82 22.02 315,066
09/11/2014 21.8 22.12 21.79 21.89 310,907
09/10/2014 22.09 22.25 21.88 21.99 253,259
09/09/2014 22.53 22.58 22.04 22.16 111,016
09/08/2014 22.66 23.26 22.38 22.51 201,213
09/05/2014 22.19 22.7 21.9 22.655 309,387
09/04/2014 22.02 22.27 21.95 22.13 223,148
09/03/2014 22 22.13 21.87 21.99 335,410
09/02/2014 22.2 22.29 21.83 21.97 214,300
08/29/2014 21.92 22.12 21.57 22.07 663,262
08/28/2014 21.98 22.318 21.755 21.79 511,450
08/27/2014 22.91 22.91 22.07 22.1 648,586
08/26/2014 22.85 23.16 22.56 22.91 515,790
08/25/2014 23.17 23.3 22.75 22.835 396,974
08/22/2014 23.19 23.19 22.93 23.02 316,723
08/21/2014 22.73 23.37 22.5201 23.29 599,221
08/20/2014 22.86 23 22.695 22.9 518,041
08/19/2014 22.66 22.95 22.5555 22.9 504,613
08/18/2014 22.87 23.09 22.59 22.7 506,197
08/15/2014 22.99 22.99 22.61 22.81 739,753
08/14/2014 23.5 23.82 22.59 22.92 411,394
08/13/2014 22.11 22.49 22.11 22.45 397,234
08/12/2014 22.45 22.64 22.21 22.53 561,476
08/11/2014 22.92 22.98 22.29 22.56 478,153
08/08/2014 22.91 23.02 22.36 22.86 264,736
08/07/2014 22.94 23.65 22.79 22.85 548,503
08/06/2014 22.03 22.855 22 22.82 534,717
08/05/2014 22.06 22.255 21.71 22.11 484,327
08/04/2014 22.02 22.52 21.93 22.23 280,582
08/01/2014 21.96 22.03 21.47 21.82 522,566
07/31/2014 21.97 22.42 21.86 22.08 451,346
07/30/2014 22.45 22.63 22.1 22.24 313,682
07/29/2014 22.03 22.63 21.9 22.34 459,728
07/28/2014 22.32 22.32 21.92 21.99 445,120
07/25/2014 23.16 23.31 22.3 22.39 298,654
07/24/2014 23.55 23.61 23.13 23.16 284,415
07/23/2014 23.33 23.58 23.08 23.45 290,633
07/22/2014 23 23.4 22.99 23.19 258,020
07/21/2014 22.25 22.88 22 22.85 279,125
07/18/2014 22.19 22.31 21.97 22.19 205,804
07/17/2014 22.18 22.345 22.01 22.18 287,561
07/16/2014 22.14 22.44 21.87 22.3 233,822
07/15/2014 22 22.11 21.7401 21.97 202,012
07/14/2014 22.29 22.45 21.73 21.91 372,680
07/11/2014 21.77 22.07 21.75 22 175,515
07/10/2014 21.5 22.1599 21.38 21.95 229,133
07/09/2014 21.74 22.02 21.5 21.84 335,020
07/08/2014 22.6 22.64 21.51 21.79 488,719
07/07/2014 23.57 23.63 22.43 22.73 515,569
07/03/2014 23.9 23.955 23.53 23.53 260,846
*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?