HOLI

Hollysys Automation Technologies, Ltd. Historical Stock Prices

$25.51
*  
0.43
1.66%
Get HOLI Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading HOLI now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    HOLI After Hours
 
 
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 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  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
07/02/2014 24.15 24.36 23.77 23.9 203,518
07/01/2014 24.59 24.6 24.09 24.15 200,271
06/30/2014 23.59 24.5 23.59 24.49 484,257
06/27/2014 23.31 23.88 23.31 23.69 214,784
06/26/2014 23.06 23.5 23.06 23.33 207,135
06/25/2014 23.51 23.72 23.12 23.19 375,241
06/24/2014 23.9 24.05 23.575 23.67 208,419
06/23/2014 24.5 24.6 23.66 23.95 362,811
06/20/2014 24.38 25.066 24.3 24.42 433,290
06/19/2014 24.3 24.46 23.7 24.23 955,069
06/18/2014 23.13 24.39 23.04 24.32 479,628
06/17/2014 23.03 23.15 22.7 23.01 270,826
06/16/2014 22.63 23.28 22.42 23.14 312,973
06/13/2014 21.73 22.69 21.73 22.62 339,525
06/12/2014 23.15 23.15 21.75 21.87 448,148
06/11/2014 22.24 22.73 22.24 22.54 178,347
06/10/2014 23 23.17 22.22 22.22 586,777
06/09/2014 21.86 23.05 21.51 23 986,519
06/06/2014 21.59 22 21.4 21.68 219,218
06/05/2014 21.52 21.76 21.342 21.56 420,178
06/04/2014 21.3 21.53 21.128 21.41 217,808
06/03/2014 21.29 21.56 21.23 21.45 485,159
06/02/2014 21.05 21.41 21.048 21.37 158,341
05/30/2014 20.95 21.3 20.79 21.01 204,873
05/29/2014 20.66 21.3 20.28 21.02 299,614
05/28/2014 20.81 21.13 20.506 20.51 257,618
05/27/2014 21.04 21.1675 20.414 20.64 399,638
05/23/2014 20.1 20.895 20.01 20.82 320,453
05/22/2014 19.92 20.24 19.69 20.16 386,233
05/21/2014 19.56 20.02 19.56 19.85 400,258
05/20/2014 19.12 19.686 18.98 19.44 290,299
05/19/2014 18.66 19.2 18.544 19.11 511,159
05/16/2014 18.53 19.025 18.1901 18.85 381,923
05/15/2014 20.01 20.18 17.57 18.88 1,144,843
05/14/2014 20 20.71 19.8 20.47 629,126
05/13/2014 20.7 21.08 19.94 20.04 838,389
05/12/2014 20.15 20.75 20.15 20.69 211,508
05/09/2014 20 20.23 19.49 20 232,253
05/08/2014 20.49 20.871 20.04 20.11 294,368
05/07/2014 21.72 21.88 20.08 20.55 690,296
05/06/2014 21.79 22.23 21.56 21.74 266,247
05/05/2014 22.1 22.14 21.42 21.82 403,656
05/02/2014 22.37 22.78 21.8 22.05 521,150
05/01/2014 21.41 22.43 20.19 22.36 1,623,553
04/30/2014 21.32 21.63 20.7443 21.41 436,154
04/29/2014 22.07 22.08 21.2 21.42 274,490
04/28/2014 22.4 22.6999 21.47 21.99 542,705
04/25/2014 23 23 21.93 22.38 432,064
04/24/2014 23.14 23.14 22.16 23.05 653,390
04/23/2014 23.18 23.3 22.82 23.01 361,187
04/22/2014 23.95 23.95 23.081 23.24 733,756
04/21/2014 23.57 23.779 22.94 23.48 729,129
04/17/2014 21.75 22.96 21.71 22.48 742,027
04/16/2014 21.23 21.82 21.17 21.74 478,694
04/15/2014 21.74 21.9583 20.34 21.04 700,201
04/14/2014 21.44 21.97 21.17 21.62 1,043,690
04/11/2014 21 21.77 20.9508 21.57 382,423
04/10/2014 21.36 21.85 21.04 21.15 335,259
04/09/2014 20.43 21.33 20.15 21.29 273,447
04/08/2014 19.85 20.5999 19.85 20.32 218,699
04/07/2014 21.6 21.6 19.15 19.93 799,083
04/04/2014 21.68 22.4 21.09 21.55 558,064
04/03/2014 22 22.169 21.16 21.25 322,081
04/02/2014 21.88 22 21.62 21.96 415,921
04/01/2014 21.62 21.98 21.04 21.61 410,180
03/31/2014 20.68 21.66 20.6 21.54 792,007
03/28/2014 20.04 20.5 19.58 20.42 274,717
03/27/2014 20 20.15 19.69 19.75 271,226
03/26/2014 19.52 20.07 19.52 19.94 418,464
03/25/2014 19.19 19.55 19.16 19.34 313,957
03/24/2014 19.5 19.5 19 19.13 309,027
03/21/2014 19.65 19.81 19.1 19.33 413,477
03/20/2014 19.62 19.72 19.02 19.48 425,146
03/19/2014 20.4 20.5 19.6598 19.83 553,801
03/18/2014 19.91 20.4 19.4619 20.2 629,651
03/17/2014 19.17 19.79 19.0001 19.43 677,561
03/14/2014 19.81 19.97 18.13 18.71 656,982
03/13/2014 19.84 20.17 19.67 19.93 377,404
03/12/2014 20.29 20.496 19.671 19.86 510,058
03/11/2014 20.87 21.01 20.32 20.5 329,852
03/10/2014 21 21.34 20.85 21.03 677,813
03/07/2014 20.43 20.96 20.29 20.94 503,139
03/06/2014 20.05 20.67 20 20.26 364,634
03/05/2014 19.98 20.3373 19.93 20 364,776
03/04/2014 19.79 20.3 19.79 20 359,865
03/03/2014 19.94 20 19.56 19.63 213,718
02/28/2014 20 20.28 19.76 20.21 450,560
02/27/2014 19.52 20.05 19.31 19.94 294,685
02/26/2014 19.66 20.1859 19.29 19.52 333,688
02/25/2014 20.09 20.33 19.46 19.6 524,580
02/24/2014 19.75 20.35 19.74 20.06 443,598
02/21/2014 19.44 20.15 19.2 19.49 799,505
02/20/2014 18.92 19.43 18.58 19.35 494,980
02/19/2014 18.97 19.41 18.8 18.92 1,057,763
02/18/2014 19.74 19.88 18.38 18.75 1,522,005
02/14/2014 17.69 18 17.68 17.89 376,543
02/13/2014 17.74 17.99 17.61 17.68 375,160
02/12/2014 17.35 18.17 17.35 17.9 574,228
02/11/2014 17.57 17.81 17.3 17.37 429,880
02/10/2014 17.21 17.95 17.21 17.49 363,346
02/07/2014 17.32 17.41 17.07 17.18 117,639
02/06/2014 16.64 17.5 16.64 17.09 249,620
02/05/2014 16.45 16.79 16.11 16.61 203,432
02/04/2014 16.56 16.73 16.25 16.46 192,199
02/03/2014 16.78 17 16.4803 16.51 226,388
01/31/2014 16.75 17.04 16.61 16.87 86,614
01/30/2014 17.17 17.47 16.8 16.87 255,565
01/29/2014 16.57 17.5 16.57 17.1 309,576
01/28/2014 16.36 16.95 16.36 16.78 331,107
01/27/2014 15.5 16.51 14.85 16.37 524,422
01/24/2014 16.35 16.8 15.47 15.53 566,952
01/23/2014 17.35 17.42 16.43 16.76 362,168
01/22/2014 16.49 17.54 16.42 17.5 332,375
01/21/2014 17.35 17.9425 16.131 16.4 679,653
01/17/2014 17.56 17.69 17.25 17.36 284,931
01/16/2014 18.16 18.27 17.61 17.67 492,468
01/15/2014 17.68 18.33 17.65 18.32 226,651
01/14/2014 17.28 17.64 17.17 17.6 97,237
01/13/2014 17.82 18.04 17.07 17.21 246,667
01/10/2014 18.27 18.4 17.7 17.8 310,930
01/09/2014 18.49 18.49 18.01 18.23 196,333
01/08/2014 17.8 18.6 17.53 18.48 458,320
01/07/2014 17.65 18.37 17.53 17.78 286,133
01/06/2014 18.17 18.17 17.5 17.59 287,927
01/03/2014 18.07 18.6 17.8573 17.97 206,596
01/02/2014 19.02 19.19 18.07 18.07 363,736
12/31/2013 18.74 19.43 18.69 18.93 244,415
12/30/2013 18.13 18.8 18.13 18.66 222,245
12/27/2013 17.8 18.3 17.6801 18.13 152,033
12/26/2013 18.02 18.11 17.57 17.7 73,437
12/24/2013 17.56 18.06 17.56 17.94 52,065
12/23/2013 17.45 17.7 17.25 17.52 126,953
12/20/2013 17.43 17.685 17.27 17.28 157,606
12/19/2013 17.44 17.55 17.28 17.49 122,374
12/18/2013 17.45 17.79 17.25 17.55 91,506
12/17/2013 17.32 17.55 17.25 17.34 107,128
12/16/2013 17.36 17.6 17.23 17.33 194,216
12/13/2013 17.55 17.628 17.19 17.36 103,587
12/12/2013 17.79 17.96 17.25 17.52 187,891
12/11/2013 17.51 17.87 17.28 17.51 143,369
12/10/2013 17.73 18.12 17.5 17.79 223,941
12/09/2013 17.78 18.05 17.36 17.8 560,770
12/06/2013 16.85 17.88 16.58 17.86 587,672
12/05/2013 16.64 17.249 16.62 16.83 688,956
12/04/2013 17.28 17.38 16.68 17 431,215
12/03/2013 17.88 18.19 17.23 17.41 358,008
12/02/2013 19 19.4 17.8 17.9 692,952
11/29/2013 17.91 19 17.65 18.99 241,564
11/27/2013 17.46 17.87 17.24 17.8 136,876
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?