Hollysys Automation Technologies Ltd (HOLI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.32 | 5.25896414343 | 25.1 | 26.435 | 25.05 | 1305453 | 25.96151456 | CS |
| 4 | 4.86 | 22.5417439703 | 21.56 | 26.435 | 21.28 | 724545 | 25.24465768 | CS |
| 12 | 1.9 | 7.74877650897 | 24.52 | 26.435 | 20.62 | 468962 | 23.83078564 | CS |
| 26 | 0.66 | 2.56211180124 | 25.76 | 26.435 | 20.62 | 564383 | 24.83875856 | CS |
| 52 | 9.26 | 53.9627039627 | 17.16 | 27.255 | 16.25 | 618515 | 23.96875049 | CS |
| 156 | 11.36 | 75.4316069057 | 15.06 | 27.255 | 11.05 | 430733 | 20.05533938 | CS |
| 260 | 8.63 | 48.5103991006 | 17.79 | 27.255 | 9.52 | 360835 | 18.23544598 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 26.42 | 0.2 | 0.76 | 26.26 | 26.435 | 26.23 | 2998135 |
| 1721342100 | 26.22 | 0.8 | 3.15 | 26.33 | 26.38 | 26.19 | 4599631 |
| 1721255700 | 25.42 | -0.08 | -0.31 | 25.4121 | 25.5 | 25.38 | 135130 |
| 1721169300 | 25.5 | 0.06 | 0.24 | 25.38 | 25.505 | 25.37 | 251475 |
| 1721082900 | 25.44 | 0.17 | 0.67 | 25.35 | 25.535 | 25.3 | 387894 |
| 1720823700 | 25.27 | 0.26 | 1.04 | 25.1 | 25.51 | 25.05 | 1153137 |
| 1720737300 | 25.01 | -0.22 | -0.87 | 25.265 | 25.265 | 24.99 | 243946 |
| 1720650900 | 25.23 | -0.03 | -0.12 | 25.26 | 25.33 | 24.98 | 146198 |
| 1720564500 | 25.26 | 0.16 | 0.64 | 25.15 | 25.48 | 24.9967 | 250002 |
| 1720478100 | 25.1 | 0.11 | 0.44 | 24.75 | 25.13 | 24.75 | 292398 |
| 1720218900 | 24.99 | 0.01 | 0.04 | 24.97 | 25.03 | 24.75 | 280704 |
| 1720040640 | 24.98 | 0.01 | 0.04 | 25.09 | 25.15 | 24.95 | 291432 |
| 1719959700 | 24.97 | -0.48 | -1.89 | 25.55 | 25.68 | 24.73 | 1801418 |
| 1719873300 | 25.45 | 3.81 | 17.61 | 25.76 | 25.76 | 25.13 | 2681836 |
| 1719614100 | 21.64 | -0.03 | -0.14 | 21.67 | 21.8 | 21.51 | 70242 |
| 1719527700 | 21.67 | 0.22 | 1.03 | 21.53 | 21.7 | 21.44 | 132906 |
| 1719441300 | 21.45 | -0.18 | -0.83 | 21.57 | 21.635 | 21.28 | 125279 |
| 1719354900 | 21.63 | -0.24 | -1.10 | 21.82 | 21.9 | 21.61 | 144831 |
| 1719268500 | 21.87 | 0.29 | 1.34 | 21.48 | 21.92 | 21.48 | 307995 |
| 1719009300 | 21.58 | 0.05 | 0.23 | 21.56 | 21.77 | 21.34 | 469894 |
| 1718922900 | 21.53 | 0.15 | 0.70 | 21.5 | 21.53 | 21.15 | 307344 |
| 1718750100 | 21.38 | 0.17 | 0.80 | 21.09 | 21.56 | 21.05 | 163426 |
| 1718663700 | 21.21 | 0.19 | 0.90 | 21.06 | 21.215 | 20.81 | 120076 |
| 1718404500 | 21.02 | -0.16 | -0.76 | 21.44 | 21.5 | 20.9 | 573037 |
| 1718318100 | 21.18 | -0.75 | -3.42 | 21.8 | 21.85 | 20.81 | 668587 |
| 1718231700 | 21.93 | -0.76 | -3.35 | 22.55 | 22.69 | 21.91 | 309623 |
| 1718145300 | 22.69 | -0.18 | -0.79 | 22.92 | 23 | 22.66 | 304448 |
| 1718058900 | 22.87 | 0.58 | 2.60 | 22.4 | 23.1 | 22.26 | 309295 |
| 1717799700 | 22.29 | 0.08 | 0.36 | 22.25 | 22.406 | 22.23 | 214803 |
| 1717713300 | 22.21 | 0.28 | 1.28 | 21.95 | 22.225 | 21.8106 | 210760 |
| 1717626900 | 21.93 | 0.56 | 2.62 | 21.53 | 21.96 | 21.53 | 231331 |
| 1717540500 | 21.37 | 0.19 | 0.90 | 20.98 | 21.37 | 20.98 | 270134 |
| 1717454100 | 21.18 | 0.01 | 0.05 | 21.3 | 21.48 | 20.97 | 382300 |
| 1717194900 | 21.17 | -0.08 | -0.38 | 21.3 | 21.47 | 20.9 | 446408 |
| 1717108500 | 21.25 | 0.11 | 0.50 | 21.06 | 21.75 | 21.06 | 309461 |
| 1717022100 | 21.145 | 0.27 | 1.32 | 20.62 | 21.17 | 20.62 | 297494 |
| 1716935700 | 20.87 | -1.35 | -6.08 | 22.04 | 22.18 | 20.8 | 718207 |
| 1716590100 | 22.22 | 0.17 | 0.77 | 22 | 22.22 | 21.94 | 179953 |
| 1716503700 | 22.05 | -0.12 | -0.54 | 22.17 | 22.49 | 22.04 | 356741 |
| 1716417300 | 22.17 | -0.09 | -0.40 | 22.04 | 22.48 | 21.8 | 1245739 |
| 1716330900 | 22.26 | -0.61 | -2.67 | 22.9 | 23 | 22.15 | 522427 |
| 1716244500 | 22.87 | 0.13 | 0.57 | 22.58 | 22.88 | 22.56 | 176570 |
| 1715985300 | 22.74 | -0.53 | -2.28 | 23.2 | 23.28 | 22.52 | 195803 |
| 1715898900 | 23.27 | -0.14 | -0.60 | 23.41 | 23.58 | 23.2 | 355542 |
| 1715812500 | 23.41 | 0.24 | 1.04 | 23.29 | 23.45 | 23.15 | 83657 |
| 1715726100 | 23.17 | -0.24 | -1.03 | 23.35 | 23.41 | 23.16 | 51490 |
| 1715639700 | 23.41 | -0.06 | -0.26 | 23.45 | 23.59 | 23.34 | 95617 |
| 1715380500 | 23.47 | 0.01 | 0.04 | 23.49 | 23.56 | 23.445 | 286248 |
| 1715294100 | 23.46 | -0.06 | -0.26 | 23.57 | 23.665 | 23.44 | 137302 |
| 1715207700 | 23.52 | -0.13 | -0.54 | 23.65 | 23.84 | 23.42 | 297415 |
| 1715121300 | 23.648 | -0 | -0.01 | 23.65 | 23.76 | 23.47 | 185389 |
| 1715034900 | 23.65 | 0.02 | 0.08 | 23.72 | 23.89 | 23.58 | 131225 |
| 1714775700 | 23.63 | -0.02 | -0.08 | 23.55 | 23.97 | 23.49 | 130082 |
| 1714689300 | 23.65 | 0.13 | 0.55 | 23.42 | 23.81 | 23.42 | 159244 |
| 1714602900 | 23.52 | 0.23 | 0.99 | 23.29 | 23.65 | 23.145 | 478304 |
| 1714516500 | 23.29 | -1.33 | -5.40 | 24.66 | 24.69 | 23.085 | 1749066 |
| 1714430100 | 24.62 | 0.07 | 0.29 | 24.5 | 24.65 | 24.45 | 204023 |
| 1714170900 | 24.55 | 0.12 | 0.49 | 24.52 | 24.83 | 24.44 | 105889 |
| 1714084500 | 24.43 | -0.09 | -0.37 | 24.45 | 24.585 | 24.41 | 176642 |
| 1713998100 | 24.52 | 0.12 | 0.49 | 24.49 | 24.5399 | 24.43 | 135417 |
| 1713911700 | 24.4 | -0.1 | -0.39 | 24.54 | 24.55 | 24.4 | 126279 |
| 1713825300 | 24.495 | -0.06 | -0.22 | 24.51 | 24.67 | 24.435 | 148761 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
