Hollysys Automation Technologies Ltd. (HOLI) NASDAQ

26.42

+0.01(+0.04%)

Updated at July 25, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 25, 202426.4226.4226.4226.4426.42.98M
July 24, 202426.4126.4126.4126.4326.39949,865
July 23, 202426.4326.3926.3926.4326.38997,211
July 22, 202426.4226.4126.4126.4326.392.13M
July 19, 202426.2626.4226.4226.4426.232.94M
July 18, 202426.3326.2226.2226.3826.194.6M
July 17, 202425.4125.4225.4225.525.38136,831
July 16, 202425.3825.525.525.5125.37251,475
July 15, 202425.3525.4425.4425.5425.3387,894
July 12, 202425.125.2725.2725.5125.051.15M
July 11, 202425.3225.0125.0125.3224.99244,786
July 10, 202425.1425.2325.2325.3324.98146,198
July 09, 202425.1525.2625.2625.4825250,006
July 08, 202424.7525.125.125.1324.75292,398
July 05, 202424.9724.9924.9925.0324.75280,704
July 03, 202425.0924.9824.9825.124.95291,432
July 02, 202425.5524.9724.9725.6824.731.8M
July 01, 202425.7625.4525.4525.7625.132.68M
June 28, 202421.6721.6421.6421.821.5170,242
June 27, 202421.5321.6721.6721.721.44132,906
June 26, 202421.5721.4521.4521.6421.28125,279
June 25, 202421.8221.6321.6321.921.61144,831
June 24, 202421.4821.8721.8721.9221.48307,995
June 21, 202421.5621.5821.5821.7721.34469,894
June 20, 202421.521.5321.5321.5321.15307,344
June 18, 202421.0921.3821.3821.5621.08163,426
June 17, 202421.0621.2121.2121.2220.81120,076
June 14, 202421.4421.0221.0221.520.9573,037
June 13, 202421.821.1821.1821.8520.81668,587
June 12, 202422.5521.9321.9322.6921.91313,302
June 11, 202422.9222.6922.692322.66304,448
June 10, 202422.422.8722.8723.122.26309,295
June 07, 202422.2222.2922.2922.4122.21217,462
June 06, 202421.9522.2122.2122.2321.81210,760
June 05, 202421.5321.9321.9321.9621.53231,331
June 04, 202420.9821.3721.3721.3720.98270,134
June 03, 202421.321.1821.1821.4820.97382,300
May 31, 202421.321.1721.1721.4720.9446,408
May 30, 202421.0621.2521.2521.7521.06309,461
May 29, 202420.6221.1521.1521.1720.62297,494
May 28, 202422.0420.8720.8722.1820.8778,155
May 24, 20242222.2222.2222.2221.94179,953
May 23, 202422.1722.0522.0522.4922.04357,286
May 22, 202422.0422.1722.1722.4821.81.25M
May 21, 202422.922.2622.262322.15522,427
May 20, 202422.5822.8722.8722.8822.56176,570
May 17, 202423.222.7422.7423.2822.52195,803
May 16, 202423.3523.2723.2723.5823.2355,542
May 15, 202423.2923.4123.4123.4523.1583,657
May 14, 202423.3523.1723.1723.4123.1651,491
May 13, 202423.4523.4123.4123.5923.3495,617
May 10, 202423.4923.4723.4723.5623.45286,248
May 09, 202423.5723.4623.4623.6723.44137,302
May 08, 202423.6523.5223.5223.8423.42297,415
May 07, 202423.6523.6523.6523.7623.47185,389
May 06, 202423.7223.6523.6523.8923.58131,225
May 03, 202423.5523.6323.6323.9723.49130,082
May 02, 202423.4223.6523.6523.8123.42159,244
May 01, 202423.2923.5223.5223.6523.15478,304
April 30, 202424.6623.2923.2924.6923.091.75M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved