Quantcast
HOLI

Hollysys Automation Technologies, Ltd. Common Shares (British Virgin Islands) Historical Stock Prices

$23.04
*  
0.11
0.48%
Get HOLI Alerts
*Delayed - data as of Jun. 18, 2018  -  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 18-MAR-2018 TO 18-JUN-2018

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 23.03 23.22 22.41 23.04 221,894
06/18/2018 23.03 23.22 22.41 23.04 221,894
06/15/2018 24.37 24.68 23.08 23.15 586,628
06/14/2018 24.27 24.84 24.25 24.38 379,853
06/13/2018 23.86 24.69 23.86 24.31 457,181
06/12/2018 23.27 23.68 23.22 23.63 173,466
06/11/2018 23.46 23.66 23.07 23.24 198,930
06/08/2018 23.34 23.59 23.3 23.34 197,732
06/07/2018 23.89 23.97 23.11 23.49 227,367
06/06/2018 23.92 23.92 23.55 23.83 205,409
06/05/2018 24.18 24.25 23.75 23.95 186,997
06/04/2018 24.37 24.56 24.1 24.14 135,925
06/01/2018 23.93 24.34 23.8 24.25 237,592
05/31/2018 24.3 24.485 23.72 23.87 265,517
05/30/2018 24.37 24.85 24.04 24.31 294,639
05/29/2018 24.88 24.96 24.25 24.44 239,776
05/25/2018 24.95 25.35 24.93 25 122,874
05/24/2018 25.43 25.47 24.92 24.94 171,178
05/23/2018 25.13 25.62 24.92 25.42 202,795
05/22/2018 25.67 26.02 25.31 25.35 244,343
05/21/2018 25.25 25.56 24.87 25.35 326,031
05/18/2018 24.67 25.41 24.55 25.19 528,249
05/17/2018 25 25.22 24.73 24.76 364,382
05/16/2018 24.82 25.11 24.45 25 646,418
05/15/2018 24.8 27.85 23.99 24.95 3,360,198
05/14/2018 21.87 22.54 21.87 22.1 382,743
05/11/2018 22.53 22.53 21.81 21.84 381,451
05/10/2018 22.16 22.55 22.15 22.43 251,806
05/09/2018 21.87 22.29 21.77 22.09 215,553
05/08/2018 21.72 21.89 21.55 21.73 211,915
05/07/2018 22.1 22.9994 21.73 21.75 185,961
05/04/2018 21.85 22.11 21.67 22.04 495,993
05/03/2018 22.08 22.1 21.78 21.87 359,318
05/02/2018 22.17 22.2325 21.9 22.12 422,751
05/01/2018 21.96 22.31 21.64 22.18 359,715
04/30/2018 22.64 23 21.95 22.06 329,573
04/27/2018 22.26 22.57 22.18 22.54 1,124,018
04/26/2018 22.06 22.509 21.9 22.15 177,020
04/25/2018 22.03 22.23 21.875 21.96 211,580
04/24/2018 22.73 22.73 21.76 22.06 218,266
04/23/2018 23.22 23.29 22.49 22.53 209,172
04/20/2018 23.22 23.24 22.875 23.09 160,558
04/19/2018 24.24 24.24 23.35 23.38 196,865
04/18/2018 24.25 24.25 23.89 24.16 485,229
04/17/2018 24.11 24.38 24.0994 24.18 151,380
04/16/2018 24.09 24.22 23.98 24.04 146,056
04/13/2018 24.41 24.41 23.95 24.06 264,110
04/12/2018 24.38 24.765 24.18 24.32 381,398
04/11/2018 24.73 24.845 24.21 24.22 296,239
04/10/2018 24.67 25.07 24.27 24.79 264,268
04/09/2018 24.78 24.78 24.26 24.28 201,031
04/06/2018 24.8 25.14 24.57 24.7 514,797
04/05/2018 24.42 25.39 24.2616 25.17 533,578
04/04/2018 23.46 24.4 23.361 24.3 360,658
04/03/2018 24.13 24.4614 23.71 23.98 241,088
04/02/2018 24.61 24.739 23.74 23.93 179,573
03/29/2018 24.75 24.99 24.44 24.72 233,114
03/28/2018 24.58 24.81 24.3 24.59 350,710
03/27/2018 24.84 25.12 24.48 24.63 366,263
03/26/2018 24.78 24.86 24.16 24.74 285,865
03/23/2018 24.75 24.86 24.29 24.3 199,808
03/22/2018 25.98 26.425 24.76 24.83 284,869
03/21/2018 25.98 26.6 25.88 26.17 318,564
03/20/2018 26.09 26.5 25.9 25.98 178,996
03/19/2018 26.73 26.93 25.59 25.94 322,448
*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?

Smart Portfolio