$20.66 -0.05 (%) Hollysys Automation Technologies Ltd - NASDAQ

Aug. 24, 2016 | 12:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HOLI historical data

Date Open High Low Close Volume
8/23/201620.9221.0420.6920.7196,453
8/22/201620.0521.0420.0520.92201,745
8/19/201620.8921.0320.8921.00116,930
8/18/201621.1121.1120.4420.97455,799
8/17/201621.1121.1120.8221.03152,932
8/16/201620.5021.1220.4621.03596,366
8/15/201620.7421.2520.4420.68391,058
8/12/201620.5720.9620.5220.63185,952
8/11/201620.6620.6619.5620.46182,675
8/10/201620.9320.9920.6120.61109,675
8/9/201620.4921.0020.4020.85187,582
8/8/201619.9420.5019.8020.47288,478
8/5/201619.5019.8819.4619.8081,256
8/4/201619.5619.7219.5019.5765,284
8/3/201619.2519.5519.1419.5181,280
8/2/201619.5819.5819.1219.3491,605
8/1/201619.4219.6619.3219.63154,913
7/29/201620.1220.1219.5219.59150,971
7/28/201619.7520.4819.6120.12337,969
7/27/201619.6019.9919.6019.88107,218
7/26/201619.6619.8119.5919.68199,182
7/25/201619.3219.7319.3219.67133,675
7/22/201619.0019.3319.0019.27228,739
7/21/201619.0819.4019.0219.28349,128
7/20/201619.8619.9719.0119.17701,885
7/19/201620.1420.4619.7719.80265,908
7/18/201619.2820.2119.2820.20336,148
7/15/201618.9719.6318.9719.46456,344
7/14/201619.0019.4218.7518.80468,152
7/13/201618.5518.9818.5518.87413,818
7/12/201617.8218.6017.8018.53676,227
7/11/201617.7417.8617.4417.54359,999
7/8/201617.4917.8917.3517.63300,347
7/7/201616.6717.5016.6717.29157,535
7/6/201616.9017.0716.2316.95270,749
7/5/201617.1317.2216.8917.10418,574
7/1/201617.3017.4616.9917.37194,182
6/30/201616.7617.3716.2417.37214,333
6/29/201617.0317.0716.6716.75294,445
6/28/201617.1817.2816.7016.77339,658
6/27/201617.3817.3816.5716.76263,354
6/24/201617.9217.9416.7916.89243,507
6/23/201617.8518.5117.6718.49396,964
6/22/201617.7817.7917.6217.66210,723
6/21/201617.5917.8117.5417.67189,688
6/20/201617.3717.5517.1217.47304,780
6/17/201617.2617.3917.1017.12480,646
6/16/201616.8817.4416.8117.34328,577
6/15/201617.0817.1416.9617.05752,554
6/14/201617.0717.1316.9216.98302,173
6/13/201617.1517.3216.7217.01423,523
6/10/201617.3617.8317.2117.39220,649
6/9/201617.3919.0017.3917.71542,601
6/8/201617.1217.5817.0517.53280,675
6/7/201617.7317.8317.1817.25176,953
6/6/201616.7817.6616.5617.58228,414
6/3/201616.6416.9016.2616.83703,521
6/2/201616.8916.9016.5116.89324,035
6/1/201616.8017.1616.8017.03228,285
5/31/201617.3517.4116.9716.99247,672
5/27/201617.0917.3816.8517.21346,965
5/26/201616.8417.1516.7317.04169,711
5/25/201616.8616.9816.6316.76313,657
5/24/201617.1317.1316.5716.94336,155
5/23/201616.7816.9016.4616.63157,385
5/20/201616.0916.7516.0916.74366,635
5/19/201616.5416.9215.9315.95394,544
5/18/201617.6017.6315.6916.50784,083
5/17/201618.4118.8517.5717.73402,734
5/16/201617.8018.6217.5018.52278,236
5/13/201618.0518.4517.5717.66184,054
5/12/201618.0718.2017.9118.02107,836
5/11/201618.1318.3417.9217.96155,449
5/10/201618.0318.2917.8418.28174,399
5/9/201618.0018.2417.8317.8869,781
5/6/201617.8718.1617.7818.08113,112
5/5/201618.4718.6618.0118.03105,316
5/4/201617.7018.6717.7018.26178,079
5/3/201618.6018.6017.6917.83382,808
5/2/201619.1419.1418.6518.69227,468
4/29/201619.9219.9519.0319.17277,329
4/28/201620.1620.3218.5719.80583,609
4/27/201620.4420.7120.3420.60116,939
4/26/201620.4020.8120.4020.5669,343
4/25/201620.4921.1320.3320.38292,435
4/22/201620.3320.7020.1420.7068,633
4/21/201620.4520.5920.1620.44154,710
4/20/201620.6020.8720.3120.56113,428
4/19/201620.3820.8920.3820.6369,628
4/18/201620.8520.8520.3620.3970,937
4/15/201620.4420.8520.2520.80170,353
4/14/201620.2120.4720.0720.35170,348
4/13/201620.5420.5419.9120.30272,272
4/12/201619.9220.0419.7219.94106,225
4/11/201620.2820.8619.7619.92128,742
4/8/201620.3820.3819.9220.0691,841
4/7/201620.0120.4419.9320.08102,389
4/6/201620.0520.2619.6920.2298,001
4/5/201620.3220.6819.5720.05199,878
4/4/201620.8220.8220.4020.63137,108
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center