HOLLYSYS AUTOMATION TECHNOLOGI SHS Historical Stock Price

Below is the stock price history for Hollysys Automation Technologi Shs HOLI. Data is recorded each day for the historical open, high, low, close and volume. The Hollysys Automation Technologi Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hollysys Automation Technologi Shs Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 22.415 22.69 22.33 22.33 26,537
2017-12-14 22.65 22.65 22.25 22.38 20,863
2017-12-13 23.15 23.15 22.68 22.80 8,053
2017-12-12 23.08 23.31 22.82 22.97 7,836
2017-12-11 22.86 23.45 22.80 23.33 20,262
2017-12-08 22.87 22.95 22.70 22.77 8,913
2017-12-07 22.80 22.88 22.64 22.70 18,726
2017-12-06 22.89 23.23 22.82 22.93 20,125
2017-12-05 24.22 24.22 23.64 23.68 11,244
2017-12-04 24.98 24.98 24.19 24.28 8,561
2017-12-01 24.68 24.79 24.39 24.67 3,316
2017-11-30 24.71 25.02 24.62 24.87 4,550
2017-11-29 25.49 25.49 24.52 24.58 8,658
2017-11-28 25.34 25.58 25.31 25.38 7,561
2017-11-27 25.53 25.57 25.19 25.40 10,181
2017-11-24 25.61 26.00 25.60 25.93 5,360
2017-11-22 25.67 25.73 25.45 25.53 10,394
2017-11-21 25.55 25.88 25.47 25.56 13,250
2017-11-20 25.62 25.62 25.23 25.50 14,535
2017-11-17 25.32 25.50 25.32 25.40 20,944
2017-11-16 25.14 25.43 25.11 25.32 24,086
2017-11-15 25.34 25.49 24.57 25.20 96,814
2017-11-14 23.76 26.98 23.76 25.94 45,129
2017-11-13 23.21 23.65 23.13 23.43 25,574
2017-11-10 23.22 23.33 23.09 23.24 14,034
2017-11-09 23.08 23.43 23.08 23.40 12,772
2017-11-08 23.12 23.12 22.76 23.04 5,159
2017-11-07 22.84 23.19 22.82 23.19 12,906
2017-11-06 22.66 22.79 22.64 22.79 16,386
2017-11-03 22.65 22.69 22.48 22.55 7,843

» More Hollysys Automation Technologi Shs Stock Price History

To see other companies like Hollysys Automation Technologi Shs (HOLI), view our stock market today for news, and other data.