Hollysys Automation Technologies Ltd $23.03

down -0.21


23/4/2014 01:42 PM  |  NASDAQ : HOLI  
Industries : Industrial / Industrial Electrical Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HOLI historical data

Date Open High Low Close Volume
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
3/5/201419.9820.3419.9320.00364,776
3/4/201419.7920.3019.7920.00359,865
3/3/201419.9420.0019.5619.63213,718
2/28/201420.0020.2819.7620.21450,560
2/27/201419.5220.0519.3119.94294,685
2/26/201419.6620.1919.2919.52333,688
2/25/201420.0920.3319.4619.60524,680
2/24/201419.7520.3519.7420.06443,598
2/21/201419.4420.1519.2019.49799,505
2/20/201418.9219.4318.5819.35494,980
2/19/201418.9719.4118.8018.921,057,760
2/18/201419.7419.8818.3818.751,522,400
2/14/201417.6918.0017.6817.89376,543
2/13/201417.7417.9917.6117.68375,160
2/12/201417.3518.1717.3517.90574,228
2/11/201417.5717.8117.3017.37429,880
2/10/201417.2117.9517.2117.49363,346
2/7/201417.3217.4117.0717.18117,639
2/6/201416.6417.5016.6417.09249,620
2/5/201416.4516.7916.1116.61203,432
2/4/201416.5616.7316.2516.46192,199
2/3/201416.7817.0016.4816.51226,388
1/31/201416.7517.0416.6116.8786,614
1/30/201417.1717.4716.8016.87255,565
1/29/201416.5717.5016.5717.10309,576
1/28/201416.3616.9516.3616.78331,107
1/27/201415.5016.5114.8516.37524,422
1/24/201416.3516.8015.4715.53567,452
1/23/201417.3517.4216.4316.76362,168
1/22/201416.4917.5416.4217.50332,375
1/21/201417.3517.9416.1316.40679,653
1/17/201417.5617.6917.2517.36284,931
1/16/201418.1618.2717.6117.67492,468
1/15/201417.6818.3317.6518.32226,651
1/14/201417.2817.6417.1717.6097,237
1/13/201417.8218.0417.0717.21246,667
1/10/201418.2718.4017.7017.80311,030
1/9/201418.4918.4918.0118.23196,333
1/8/201417.8018.6017.5318.48458,320
1/7/201417.6518.3717.5317.78286,133
1/6/201418.1718.1717.5017.59287,927
1/3/201418.0718.6017.8617.97206,596
1/2/201419.0219.1918.0718.07363,736
12/31/201318.7419.4318.6918.93244,415
12/30/201318.1318.8018.1318.66222,245
12/27/201317.8018.3017.6818.13152,033
12/26/201318.0218.1117.5717.7073,437
12/24/201317.5618.0617.5617.9452,065
12/23/201317.4517.7017.2517.52126,953
12/20/201317.4317.6917.2717.28157,606
12/19/201317.4417.5517.2817.49122,374
12/18/201317.4517.7917.2517.5591,506
12/17/201317.3217.5517.2517.34107,128
12/16/201317.3617.6017.2317.33194,216
12/13/201317.5517.6317.1917.36103,587
12/12/201317.7917.9617.2517.52187,891
12/11/201317.5117.8717.2817.51143,369
12/10/201317.5418.1217.5017.79223,941
12/9/201317.7818.0517.3617.80560,770
12/6/201316.8517.8816.5817.86587,672
12/5/201316.6417.2516.6216.83688,956
12/4/201317.2817.3816.6817.00431,215
12/3/201317.8818.1917.2317.41358,008
12/2/201319.0019.4017.8017.90692,952
11/29/201317.9119.0017.6518.99241,564
11/27/201317.4617.8717.2417.80136,876
11/26/201317.1517.6917.0317.46252,909
Trading Center