$19.21 -0.58 (%) Hollysys Automation Technologies Ltd - NASDAQ

Mar. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HOLI historical data

Date Open High Low Close Volume
3/26/201517.0019.8517.0019.21234,326
3/25/201520.2720.7219.7919.79754,515
3/24/201519.6020.3519.5420.16750,904
3/23/201519.6520.1219.6420.02843,170
3/20/201519.0919.9519.0819.701,232,819
3/19/201518.4019.0418.2818.95700,249
3/18/201517.4918.4817.2818.40784,655
3/17/201517.1817.6116.9217.48507,773
3/16/201517.4617.5216.6817.18908,679
3/13/201518.0018.0717.3217.44721,212
3/12/201518.0018.1517.8117.98593,703
3/11/201518.1018.1517.9417.95631,156
3/10/201518.3718.4117.8718.08386,203
3/9/201518.0518.7418.0218.37513,123
3/6/201517.8918.2817.6618.121,113,569
3/5/201518.1518.3717.8117.86741,204
3/4/201518.0318.4318.0018.20743,871
3/3/201518.5518.7518.0418.11621,683
3/2/201518.6218.9918.5318.70720,061
2/27/201518.7718.9618.5318.63330,916
2/26/201519.0919.1718.8218.84399,173
2/25/201518.9819.3418.8719.09843,590
2/24/201518.4119.0718.3418.96933,064
2/23/201518.9819.1218.3218.53955,151
2/20/201519.7920.0018.8818.93516,878
2/19/201520.1020.1619.7219.89658,030
2/18/201519.6920.9919.5520.502,175,526
2/17/201523.1723.1718.8619.062,819,933
2/13/201524.8824.8822.5223.45786,693
2/12/201525.4625.6325.0125.47174,450
2/11/201524.9425.6624.9425.40217,960
2/10/201525.4225.4824.9025.03282,920
2/9/201525.3325.4124.7525.29224,249
2/6/201524.2225.1824.2024.91229,809
2/5/201524.7824.7823.8824.29452,054
2/4/201524.1024.9123.7424.77456,926
2/3/201524.3224.7423.7724.24356,876
2/2/201525.5325.7124.3324.40495,184
1/30/201525.2625.6425.1525.19338,338
1/29/201524.8725.9124.6225.60608,295
1/28/201525.7425.8624.7424.77357,051
1/27/201525.0825.6524.8925.43360,645
1/26/201525.5225.5925.1525.52291,458
1/23/201525.7325.8225.4525.59225,852
1/22/201525.8025.9925.3325.83269,911
1/21/201526.4026.8025.6425.80331,890
1/20/201525.6526.3725.5726.32386,262
1/16/201525.3025.6325.0125.54253,816
1/15/201525.3025.5724.9125.24350,425
1/14/201525.5325.5325.0725.16772,782
1/13/201526.1226.4425.3525.81648,253
1/12/201525.8026.4425.5825.80266,598
1/9/201525.6126.0025.5825.64398,191
1/8/201524.6025.6024.3925.53464,256
1/7/201524.0324.4323.8024.37249,343
1/6/201523.8924.1323.4923.80629,642
1/5/201523.4323.8923.3123.75232,277
1/2/201524.6324.7923.3823.59323,672
12/31/201424.3624.6124.0424.43150,492
12/30/201424.3024.4524.0224.22174,996
12/29/201424.6624.6924.1824.3197,934
12/26/201424.8325.0424.5524.66461,127
12/24/201424.5024.9824.3424.6777,687
12/23/201424.2024.4924.1124.3899,996
12/22/201424.1124.2623.8824.23147,505
12/19/201424.4524.4824.0424.11361,687
12/18/201424.3124.6324.0424.30166,663
12/17/201423.4824.0723.2724.01236,565
12/16/201423.8424.0723.4823.50304,557
12/15/201424.1124.3323.7523.90243,095
12/12/201424.4024.6523.9424.00122,986
12/11/201424.7925.2024.3224.44229,217
12/10/201424.3225.4624.2824.76617,291
12/9/201423.0924.4022.8024.27763,223
12/8/201424.9625.0023.2923.41639,144
12/5/201425.9926.0024.8824.98478,376
12/4/201425.2426.1324.8625.94802,043
12/3/201425.6025.6425.0025.17250,699
12/2/201425.0225.6524.8825.59465,100
12/1/201425.6025.8324.8924.91464,836
11/28/201425.8525.9725.2825.51419,859
11/26/201425.1825.9724.8425.94489,654
11/25/201425.2025.5924.9725.24375,114
11/24/201424.9625.2124.3724.96427,944
11/21/201424.3025.2024.0325.12612,722
11/20/201424.2624.2623.8123.98328,765
11/19/201424.6224.6224.0124.28173,739
11/18/201424.3925.1324.3924.60214,052
11/17/201424.4924.9624.0324.38424,578
11/14/201425.0125.0123.7124.74305,464
11/13/201424.2024.2323.5723.64251,473
11/12/201423.4624.2123.2524.08622,071
11/11/201423.9724.0623.4023.44305,479
11/10/201424.2224.6223.9824.03331,654
11/7/201425.2925.8824.0724.19706,346
11/6/201424.5425.4824.4225.23307,407
11/5/201424.5424.7224.3124.59165,784
11/4/201424.4624.7324.2424.58463,158
11/3/201424.5724.7424.4124.59152,897
10/31/201423.7824.6123.5624.53313,838
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center