Hollysys Automation Techn... (HOLI)
NASDAQ: HOLI
· Real-Time Price · USD
26.42
0.01 (0.04%)
At close: Jul 25, 2024, 10:00 PM
HOLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2024 | 26.42 | 26.44 | 26.40 | 26.42 | 26.42 | 0.04% | 2,979,060 |
| Jul 24, 2024 | 26.41 | 26.43 | 26.39 | 26.41 | 26.41 | 0.08% | 949,865 |
| Jul 23, 2024 | 26.43 | 26.43 | 26.38 | 26.39 | 26.39 | -0.08% | 997,211 |
| Jul 22, 2024 | 26.42 | 26.43 | 26.39 | 26.41 | 26.41 | -0.04% | 2,131,191 |
| Jul 19, 2024 | 26.26 | 26.44 | 26.23 | 26.42 | 26.42 | 0.76% | 2,941,004 |
| Jul 18, 2024 | 26.33 | 26.38 | 26.19 | 26.22 | 26.22 | 3.15% | 4,599,831 |
| Jul 17, 2024 | 25.41 | 25.50 | 25.38 | 25.42 | 25.42 | -0.31% | 136,831 |
| Jul 16, 2024 | 25.38 | 25.51 | 25.37 | 25.50 | 25.50 | 0.24% | 251,475 |
| Jul 15, 2024 | 25.35 | 25.54 | 25.30 | 25.44 | 25.44 | 0.67% | 387,894 |
| Jul 12, 2024 | 25.10 | 25.51 | 25.05 | 25.27 | 25.27 | 1.04% | 1,153,137 |
| Jul 11, 2024 | 25.32 | 25.32 | 24.99 | 25.01 | 25.01 | -0.87% | 244,786 |
| Jul 10, 2024 | 25.14 | 25.33 | 24.98 | 25.23 | 25.23 | -0.12% | 146,198 |
| Jul 9, 2024 | 25.15 | 25.48 | 25.00 | 25.26 | 25.26 | 0.64% | 250,006 |
| Jul 8, 2024 | 24.75 | 25.13 | 24.75 | 25.10 | 25.10 | 0.44% | 292,398 |
| Jul 5, 2024 | 24.97 | 25.03 | 24.75 | 24.99 | 24.99 | 0.04% | 280,704 |
| Jul 3, 2024 | 25.09 | 25.10 | 24.95 | 24.98 | 24.98 | 0.04% | 291,432 |
| Jul 2, 2024 | 25.55 | 25.68 | 24.73 | 24.97 | 24.97 | -1.89% | 1,801,418 |
| Jul 1, 2024 | 25.76 | 25.76 | 25.13 | 25.45 | 25.45 | 17.61% | 2,681,895 |
| Jun 28, 2024 | 21.67 | 21.80 | 21.51 | 21.64 | 21.64 | -0.14% | 70,242 |
| Jun 27, 2024 | 21.53 | 21.70 | 21.44 | 21.67 | 21.67 | 1.03% | 132,906 |