Hollysys Automation Technologies Ltd $21.99

down -0.40


28/7/2014 04:00 PM  |  NASDAQ : HOLI  
Industries : Industrial / Industrial Electrical Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HOLI historical data

Date Open High Low Close Volume
7/28/201422.3222.3221.9221.99445,420
7/25/201423.1623.3122.3022.39298,654
7/24/201423.5523.6123.1323.16284,415
7/23/201423.3323.5823.0823.45290,633
7/22/201423.0023.4022.9923.19258,020
7/21/201422.2522.8822.0022.85279,125
7/18/201422.1922.3121.9722.19205,804
7/17/201422.1822.3522.0122.18287,561
7/16/201422.1422.4421.8722.30233,822
7/15/201422.0022.1121.7421.97202,012
7/14/201422.2922.4521.7321.91372,680
7/11/201421.7722.0721.7522.00175,515
7/10/201421.5022.1621.3821.95229,133
7/9/201421.7422.0221.5021.84335,020
7/8/201422.6022.6421.5121.79488,719
7/7/201423.5723.6322.4322.73515,569
7/3/201423.9023.9623.5323.53260,846
7/2/201424.1524.3623.7723.90203,518
7/1/201424.5924.6024.0924.15200,271
6/30/201423.5924.5023.5924.49484,257
6/27/201423.3123.8823.3123.69214,784
6/26/201423.0623.5023.0623.33207,135
6/25/201423.5123.7223.1223.19375,241
6/24/201423.9024.0523.5823.67208,419
6/23/201424.5024.6023.6623.95362,811
6/20/201424.3825.0724.3024.42433,540
6/19/201424.3024.4623.7024.23955,789
6/18/201423.1324.3923.0424.32479,628
6/17/201423.0323.1522.7023.01270,826
6/16/201422.6323.2822.4223.14312,973
6/13/201421.7322.6921.7322.62339,525
6/12/201423.1523.1521.7521.87448,148
6/11/201422.2422.7322.2422.54178,347
6/10/201423.0023.1722.2222.22586,777
6/9/201421.8623.0521.5123.00986,519
6/6/201421.5922.0021.4021.68219,218
6/5/201421.5221.7621.3421.56420,178
6/4/201421.3021.5321.1321.41217,808
6/3/201421.2921.5621.2321.45485,159
6/2/201421.0521.4121.0521.37158,341
5/30/201420.9521.3020.7921.01204,873
5/29/201420.6621.3020.2821.02299,614
5/28/201420.8121.1320.5120.51257,618
5/27/201421.0421.1720.4120.64399,638
5/23/201420.1020.9020.0120.82320,453
5/22/201419.9220.2419.6920.16386,233
5/21/201419.5620.0219.5619.85400,258
5/20/201419.1219.6918.9819.44290,299
5/19/201418.6619.2018.5419.11511,159
5/16/201418.5319.0318.1918.85381,923
5/15/201420.0120.1817.5718.881,144,843
5/14/201420.0020.7119.8020.47629,126
5/13/201420.7021.0819.9420.04838,389
5/12/201420.1520.7520.1520.69211,508
5/9/201420.0020.2319.4920.00232,253
5/8/201420.4920.8720.0420.11294,368
5/7/201421.7221.8820.0820.55690,296
5/6/201421.7922.2321.5621.74266,247
5/5/201422.1022.1421.4221.82403,656
5/2/201422.3722.7821.8022.05521,150
5/1/201421.4122.4320.1922.361,623,553
4/30/201421.3221.6320.7421.41436,154
4/29/201422.0722.0821.2021.42274,490
4/28/201422.4022.7021.4721.99542,705
4/25/201423.0023.0021.9322.38432,064
4/24/201423.1423.1422.1623.05653,390
4/23/201423.1823.3022.8223.01361,187
4/22/201423.9523.9523.0823.24733,756
4/21/201423.5723.7822.9423.48729,129
4/17/201421.7522.9621.7122.48742,087
4/16/201421.2321.8221.1721.74478,694
4/15/201421.7421.9620.3421.04700,201
4/14/201421.4421.9721.1721.621,043,690
4/11/201421.0021.7720.9521.57382,423
4/10/201421.3621.8521.0421.15335,259
4/9/201420.4321.3320.1521.29273,447
4/8/201419.8520.6019.8520.32218,699
4/7/201421.6021.6019.1519.93857,633
4/4/201421.6822.4021.0921.55558,064
4/3/201422.0022.1721.1621.25322,081
4/2/201421.8822.0021.6221.96415,921
4/1/201421.6221.9821.0421.61410,180
3/31/201420.6821.6620.6021.54792,107
3/28/201420.0420.5019.5820.42274,717
3/27/201420.0020.1519.6919.75271,226
3/26/201419.5220.0719.5219.94418,464
3/25/201419.1919.5519.1619.34313,957
3/24/201419.5019.5019.0019.13309,027
3/21/201419.6519.8119.1019.33413,477
3/20/201419.6219.7219.0219.48425,146
3/19/201420.4020.5019.6619.83553,801
3/18/201419.9120.4019.4620.20629,651
3/17/201419.1719.7919.0019.43677,561
3/14/201419.8119.9718.1318.71656,982
3/13/201419.8420.1719.6719.93377,404
3/12/201420.2920.5019.6719.86510,058
3/11/201420.8721.0120.3220.50329,852
3/10/201421.0021.3420.8521.03677,813
3/7/201420.4320.9620.2920.94503,139
3/6/201420.0520.6720.0020.26364,634
Trading Center