Hollysys Automation Stock Price History, HOLI Historical Prices

Add to My Stocks
$20.43 $0.05 (0.24%) HOLI stock closing price Sep 25, 2017 (Closing)

The 10 year data of Hollysys Automation stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Hollysys Automation price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Hollysys Automation stock price history chart shows that the stock price reached a high of 26.84 on 15 Jun, 2015, and a low of 2.03 on 15 Jun, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2520.2820.4520.1820.4232487517.762.86
2017-09-2220.4320.5420.0720.4842418817.812.86
2017-09-2120.5120.6620.2420.5720894517.892.88
2017-09-2020.9421.1720.1120.5030937017.832.87
2017-09-1920.7721.2620.7120.9436986418.212.93
2017-09-1820.4720.9520.4720.7730054618.062.91
2017-09-1521.0721.1519.8620.35136686417.702.85
2017-09-1420.7221.0320.6520.9316375318.202.93
2017-09-1320.8520.9020.5920.7631076718.052.90
2017-09-1220.5220.9320.5220.8533132618.132.92
2017-09-1120.0020.5519.9820.5237441017.842.87
2017-09-0820.3520.4919.8619.9425771517.342.79
2017-09-0720.4520.7219.9720.4014164717.742.85
2017-09-0620.2920.4420.1720.3519860117.702.85
2017-09-0520.2920.3520.0220.3022324017.652.84
2017-09-0120.4820.9520.3720.4035678717.742.85
2017-08-3119.9620.3719.8820.3454270717.692.85
2017-08-3019.9920.0619.8119.8617615317.272.78
2017-08-2920.0820.0819.8019.8921591017.302.78
2017-08-2820.1220.2819.7020.1420003317.512.82
2017-08-2520.4120.4920.1120.1220878617.502.81
2017-08-2420.0420.3419.8620.2533849617.612.83
2017-08-2319.9420.1219.9220.0435378617.432.80
2017-08-2219.4820.0319.4220.0039312417.392.80
2017-08-2119.2619.5019.2119.4420820616.902.72
2017-08-1819.5519.5519.1319.1523296014.292.62
2017-08-1719.7219.9819.5219.5236555314.572.67
2017-08-1620.2220.3819.6819.7549912414.742.70
2017-08-1518.2020.5017.9020.03128042514.952.74
2017-08-1418.8919.1418.8819.0156328014.192.60
2017-08-1118.9119.0518.7118.8924758114.102.58
2017-08-1018.6519.0518.4119.0226735414.192.60
2017-08-0918.7818.8118.5218.7612913314.002.57
2017-08-0818.6519.1218.4518.7832983114.022.57
2017-08-0718.3118.6618.3118.6418951313.912.55
2017-08-0418.1018.4018.0218.3117951913.662.50
2017-08-0318.0518.1517.7918.1218739813.522.48
2017-08-0218.4318.6917.9518.0044391713.432.46
2017-08-0119.2119.2518.3718.4135384513.742.52
2017-07-3119.0019.2218.7319.1739730014.312.62
2017-07-2818.9219.1718.6219.0422835814.212.60
2017-07-2719.1819.1818.8018.9427992414.132.59
2017-07-2618.9619.1218.8219.0133959714.192.60
2017-07-2518.8018.9618.3918.9342188714.132.59
2017-07-2418.1418.8118.1418.6660364913.932.55
2017-07-2117.7518.1817.6918.1444487413.542.48
2017-07-2017.5517.8317.4517.7620009313.252.43
2017-07-1917.3917.6617.3617.5421148513.092.40
2017-07-1817.3317.3517.0117.2913564512.902.37
2017-07-1717.1717.3716.9917.3513348512.952.37
2017-07-1417.0017.2316.9517.1013710512.762.34
2017-07-1317.1717.4116.8817.1045421412.762.34
2017-07-1217.2217.3517.0217.1413189512.792.34
2017-07-1116.9117.1916.9117.1030318712.762.34
2017-07-1016.5116.9316.4716.8536583312.582.30
2017-07-0716.4216.5716.2916.4222542712.252.25
2017-07-0616.3716.7816.3116.4121133212.252.24
2017-07-0516.7016.7015.8416.4634465412.282.25
2017-07-0316.7416.7716.4816.5725451512.372.27
2017-06-3016.3816.6416.2716.6133435112.402.27
2017-06-2916.5116.6516.0716.4215962112.252.25
2017-06-2816.6416.6916.3416.5217841512.332.26
2017-06-2717.0317.0316.5416.5512460812.352.26
2017-06-2617.0017.2616.9616.9819805312.672.32
2017-06-2317.0217.1516.8917.0223043212.702.33
2017-06-2216.8317.1716.6617.0325346812.712.33
2017-06-2116.9917.1416.7916.8635394012.582.31
2017-06-2017.2017.3016.8816.9624432312.662.32
2017-06-1917.3017.3116.8517.1040007712.762.34
2017-06-1616.6817.3016.5117.2848733312.902.36
2017-06-1516.2716.7116.0816.7125952012.472.29
2017-06-1416.8317.2416.2016.3231429912.182.23
2017-06-1316.1716.9916.1716.8031239212.542.30
2017-06-1216.6316.9915.9116.0466398011.972.19
2017-06-0916.8516.8816.3716.6335197112.412.27
2017-06-0816.8317.0016.6816.8216626112.552.30
2017-06-0716.5616.8816.5616.7060870212.462.28
2017-06-0616.2216.5716.0816.5324226012.342.26
2017-06-0516.2516.5016.2016.3114422112.172.23
2017-06-0216.2416.7116.2416.3329272412.192.23
2017-06-0116.0016.3215.9916.2046154212.092.22
2017-05-3116.0816.0815.6715.9976491311.932.19
2017-05-3016.2116.4815.9616.0121389611.952.19
2017-05-290.000.000.0016.240N/AN/A
2017-05-2616.3816.3916.0416.2426369112.122.22
2017-05-2516.6516.8616.3216.3918545512.232.24
2017-05-2416.9617.1816.4716.5427544112.342.26
2017-05-2317.1617.3016.8816.9240641312.632.31
2017-05-2216.9217.1816.9217.0930005212.752.34
Get more Data

Hollysys Automation Stock Chart

View HOLI PE ratio, PS ratio stocks charts and compare with peers.
HOLI Chart
Note: Compare Hollysys Automation stock price history with the index and industry peers.

Hollysys Automation Historical Prices: Past 5 years

Max Stock Price 26.84 Jun 15,2015
Min Stock Price 8.94 Nov 15,2012
Avg Stock Price 18.39

Hollysys Automation Historical PE ratio: Past 5 years

Max PE Ratio 23.32 Jun 30,2014
Min PE Ratio 8.51 Nov 15,2012
Avg PE Ratio 14.17

Hollysys Automation Historical PS ratio: Past 5 years

Max PS Ratio 3.07 Apr 21,2014
Min PS Ratio 1.55 Nov 15,2012
Avg PS Ratio 2.32

HOLI Industry Peers

Company Price Change (%)
Kuka Ag (KUKAY)168.490 (0%)
Irobot (IRBT)73.752.39 (3.14%)
Rockwell Automation (ROK)177.710.16 (0.09%)
Topcon Corp (TOPCF)17.220.03 (0.17%)
Abb (ABB)24.640.09 (0.36%)
Siemens Aktiengesellschaft (SIEGY)68.960.81 (1.16%)
Perceptron (PRCP)7.630.12 (1.55%)

Hollysys Automation historical quotes helps an investor analyze a company's history and do Hollysys Automation stock analysis . The price movement is easily depicted in the Hollysys Automation stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. HOLI saw a high of 20.54, and a low of 20.07 on last trading day. Looking at Hollysys Automation stock market history data, the P/S ratio was at a low of 0.95 on 19 Aug, 2011. .