$25.68 +0.18 (%) Hollysys Automation Technologies Ltd - NASDAQ

May. 22, 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
5/22/201525.3025.9024.9025.68703,716
5/21/201525.9426.0525.4025.50778,328
5/20/201526.2026.2025.5525.88670,553
5/19/201526.0826.3725.6425.98761,027
5/18/201525.0826.4625.0626.01698,155
5/15/201524.0025.2623.3425.01957,957
5/14/201522.7123.1722.2323.12456,123
5/13/201522.1322.3622.1022.22329,480
5/12/201522.3522.5421.9722.04556,665
5/11/201522.4422.9422.3522.50248,084
5/8/201522.5822.7322.0622.51283,789
5/7/201522.0022.3621.8122.24360,191
5/6/201522.5022.5021.5622.11504,028
5/5/201522.0622.6321.9422.34429,355
5/4/201522.2422.5822.0922.29534,359
5/1/201521.9622.3521.8922.28332,124
4/30/201522.3422.6421.9121.97443,273
4/29/201522.7222.8721.8222.32743,559
4/28/201523.3723.6322.6023.01608,670
4/27/201523.7824.0123.2923.49249,004
4/24/201523.8424.0023.6223.75344,220
4/23/201523.4823.8223.4223.76430,490
4/22/201523.3423.9823.1823.74855,407
4/21/201523.1123.6122.9323.16500,256
4/20/201523.0623.5222.6622.86496,750
4/17/201522.9723.6722.8823.16556,585
4/16/201523.3923.7323.2923.41408,448
4/15/201523.5023.5023.0323.34377,968
4/14/201523.5023.7122.9423.40404,178
4/13/201523.9724.3923.3423.67892,437
4/10/201522.8923.7522.8923.75524,800
4/9/201523.2423.9122.3323.04762,353
4/8/201522.3824.5721.9023.192,144,063
4/7/201520.4921.5520.4921.02569,136
4/6/201520.3020.7420.3020.58293,507
4/2/201519.9220.5019.9220.31564,918
4/1/201519.9920.2319.7019.85386,505
3/31/201520.4420.6719.6319.87297,721
3/30/201519.6820.8119.6820.61792,692
3/27/201519.3119.6219.0119.56265,715
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center