Hollysys Automation Technologies Ltd. - HOLI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 25, 2024	26.42	26.42	26.42	26.44	26.4	2.98M
July 24, 2024	26.41	26.41	26.41	26.43	26.39	949,865
July 23, 2024	26.43	26.39	26.39	26.43	26.38	997,211
July 22, 2024	26.42	26.41	26.41	26.43	26.39	2.13M
July 19, 2024	26.26	26.42	26.42	26.44	26.23	2.94M
July 18, 2024	26.33	26.22	26.22	26.38	26.19	4.6M
July 17, 2024	25.41	25.42	25.42	25.5	25.38	136,831
July 16, 2024	25.38	25.5	25.5	25.51	25.37	251,475
July 15, 2024	25.35	25.44	25.44	25.54	25.3	387,894
July 12, 2024	25.1	25.27	25.27	25.51	25.05	1.15M
July 11, 2024	25.32	25.01	25.01	25.32	24.99	244,786
July 10, 2024	25.14	25.23	25.23	25.33	24.98	146,198
July 09, 2024	25.15	25.26	25.26	25.48	25	250,006
July 08, 2024	24.75	25.1	25.1	25.13	24.75	292,398
July 05, 2024	24.97	24.99	24.99	25.03	24.75	280,704
July 03, 2024	25.09	24.98	24.98	25.1	24.95	291,432
July 02, 2024	25.55	24.97	24.97	25.68	24.73	1.8M
July 01, 2024	25.76	25.45	25.45	25.76	25.13	2.68M
June 28, 2024	21.67	21.64	21.64	21.8	21.51	70,242
June 27, 2024	21.53	21.67	21.67	21.7	21.44	132,906
June 26, 2024	21.57	21.45	21.45	21.64	21.28	125,279
June 25, 2024	21.82	21.63	21.63	21.9	21.61	144,831
June 24, 2024	21.48	21.87	21.87	21.92	21.48	307,995
June 21, 2024	21.56	21.58	21.58	21.77	21.34	469,894
June 20, 2024	21.5	21.53	21.53	21.53	21.15	307,344
June 18, 2024	21.09	21.38	21.38	21.56	21.08	163,426
June 17, 2024	21.06	21.21	21.21	21.22	20.81	120,076
June 14, 2024	21.44	21.02	21.02	21.5	20.9	573,037
June 13, 2024	21.8	21.18	21.18	21.85	20.81	668,587
June 12, 2024	22.55	21.93	21.93	22.69	21.91	313,302
June 11, 2024	22.92	22.69	22.69	23	22.66	304,448
June 10, 2024	22.4	22.87	22.87	23.1	22.26	309,295
June 07, 2024	22.22	22.29	22.29	22.41	22.21	217,462
June 06, 2024	21.95	22.21	22.21	22.23	21.81	210,760
June 05, 2024	21.53	21.93	21.93	21.96	21.53	231,331
June 04, 2024	20.98	21.37	21.37	21.37	20.98	270,134
June 03, 2024	21.3	21.18	21.18	21.48	20.97	382,300
May 31, 2024	21.3	21.17	21.17	21.47	20.9	446,408
May 30, 2024	21.06	21.25	21.25	21.75	21.06	309,461
May 29, 2024	20.62	21.15	21.15	21.17	20.62	297,494
May 28, 2024	22.04	20.87	20.87	22.18	20.8	778,155
May 24, 2024	22	22.22	22.22	22.22	21.94	179,953
May 23, 2024	22.17	22.05	22.05	22.49	22.04	357,286
May 22, 2024	22.04	22.17	22.17	22.48	21.8	1.25M
May 21, 2024	22.9	22.26	22.26	23	22.15	522,427
May 20, 2024	22.58	22.87	22.87	22.88	22.56	176,570
May 17, 2024	23.2	22.74	22.74	23.28	22.52	195,803
May 16, 2024	23.35	23.27	23.27	23.58	23.2	355,542
May 15, 2024	23.29	23.41	23.41	23.45	23.15	83,657
May 14, 2024	23.35	23.17	23.17	23.41	23.16	51,491
May 13, 2024	23.45	23.41	23.41	23.59	23.34	95,617
May 10, 2024	23.49	23.47	23.47	23.56	23.45	286,248
May 09, 2024	23.57	23.46	23.46	23.67	23.44	137,302
May 08, 2024	23.65	23.52	23.52	23.84	23.42	297,415
May 07, 2024	23.65	23.65	23.65	23.76	23.47	185,389
May 06, 2024	23.72	23.65	23.65	23.89	23.58	131,225
May 03, 2024	23.55	23.63	23.63	23.97	23.49	130,082
May 02, 2024	23.42	23.65	23.65	23.81	23.42	159,244
May 01, 2024	23.29	23.52	23.52	23.65	23.15	478,304
April 30, 2024	24.66	23.29	23.29	24.69	23.09	1.75M

Hollysys Automation Technologies Ltd. (HOLI) NASDAQ