Hollysys Automation Stock Price History, HOLI Historical Prices

Add to My Stocks
$26.02 $0.14 (0.54%) HOLI stock closing price Feb 21, 2018 (Closing)

We provide 10 years stock price data for free. You can download Hollysys Automation stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Hollysys Automation P/E ratio, and PS ratio. The stock price was at a 5 year high of $26.84 on Jun 15, 2015 as seen from Hollysys Automation stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 25.9 26.14 25.65 25.88 155,663 16.48 3.11
2018-02-16 25.54 26.24 25.54 26.04 253,332 16.59 3.13
2018-02-15 25.28 25.7 25.1 25.63 206,072 16.33 3.08
2018-02-14 24.51 25.26 24.17 25.22 353,035 16.06 3.03
2018-02-13 24.88 25.05 24.6 24.63 150,309 15.69 2.96
2018-02-12 25 25.36 24.84 24.88 234,746 15.85 2.99
2018-02-09 22.87 25.07 22.45 24.93 346,479 21.87 3
2018-02-08 24.4 24.68 23.6 23.74 375,097 20.83 3.23
2018-02-07 24.5 24.92 24.27 24.34 228,246 21.35 3.31
2018-02-06 23.71 24.68 23.71 24.6 204,577 21.58 3.35
2018-02-05 24.4 24.69 23.83 24.07 305,066 21.11 3.28
2018-02-02 25.64 25.64 24.45 24.48 383,965 21.47 3.33
2018-02-01 25.34 26.15 24.98 25.9 137,416 22.72 3.53
2018-01-31 25.67 25.67 25.08 25.37 215,358 22.25 3.45
2018-01-30 25.82 26.06 24.91 25.38 314,088 22.26 3.46
2018-01-29 26.12 26.78 26 26.09 300,031 22.89 3.55
2018-01-26 25.51 26.08 24.75 26.03 176,685 22.83 3.54
2018-01-25 25.48 25.91 24.72 25.33 165,395 22.22 3.45
2018-01-24 24.98 25.47 24.98 25.39 175,135 22.27 3.46
2018-01-23 25.23 25.26 24.75 24.93 143,328 21.87 3.39
2018-01-22 25.41 25.46 24.85 25.2 215,638 22.11 3.43
2018-01-19 25.27 25.44 25.01 25.43 163,074 22.31 3.46
2018-01-18 25.13 25.39 24.89 25.12 321,281 22.04 3.42
2018-01-17 24.03 25.14 23.94 24.95 334,590 21.89 3.4
2018-01-16 23.25 23.83 22.9 23.76 554,372 20.84 3.23
2018-01-11 23.88 24.3 23.38 23.4 341,667 20.53 3.19
2018-01-10 24.89 24.97 23.96 24 223,913 21.05 3.27
2018-01-09 24.64 24.96 24.51 24.9 196,772 21.84 3.39
2018-01-08 24.54 24.75 24.4 24.69 129,373 21.66 3.36
2018-01-05 24.46 24.54 24.09 24.52 176,406 21.51 3.34
2018-01-04 23.74 24.29 23.74 24.27 219,128 21.29 3.3
2018-01-03 22.87 23.77 22.48 23.63 380,492 20.73 3.22
2018-01-02 22.54 22.85 22.48 22.74 230,350 19.95 3.1
2017-12-29 22.78 22.78 22.23 22.27 143,431 19.54 3.03
2017-12-28 22.59 22.87 22.51 22.74 88,504 19.95 3.1
2017-12-27 22.43 22.7 22.4 22.56 84,559 19.79 3.07
2017-12-26 22.74 22.79 22.38 22.48 116,362 19.72 3.06
2017-12-22 22.85 23.12 22.53 22.85 228,576 20.04 3.11
2017-12-21 22.79 23.27 22.17 22.82 211,057 20.02 3.11
2017-12-20 23.28 23.28 22.88 22.9 162,671 20.09 3.12
2017-12-19 23.26 23.43 23.05 23.17 131,333 20.33 3.15
2017-12-18 22.47 23.28 22.36 23.25 384,814 20.4 3.17
2017-12-15 22.39 22.7 22.16 22.32 739,923 19.58 3.04
2017-12-14 22.72 22.89 22.25 22.39 271,413 19.64 3.05
2017-12-13 23.1 23.2 22.68 22.8 215,392 20 3.1
2017-12-12 23.3 23.48 22.82 22.98 331,922 20.16 3.13
2017-12-11 22.94 23.49 22.78 23.25 434,214 20.4 3.17
2017-12-08 22.96 23.26 22.63 22.78 226,949 19.98 3.1
2017-12-07 22.93 22.96 22.5 22.71 219,187 19.92 3.09
2017-12-06 23.51 23.51 22.6 22.91 276,708 20.1 3.12
2017-12-05 24.2 24.38 23.62 23.65 188,445 20.75 3.22
2017-12-04 24.93 25 24.18 24.28 178,102 21.3 3.31
2017-12-01 24.67 24.9 24.32 24.67 99,624 21.64 3.36
2017-11-30 24.84 25.02 24.58 24.82 145,590 21.77 3.38
2017-11-29 25.54 25.6 24.5 24.65 223,034 21.62 3.36
2017-11-28 25.4 25.59 25.3 25.38 203,336 22.26 3.46
2017-11-27 25.96 26.04 25.19 25.44 186,314 22.32 3.46
2017-11-24 25.58 26.07 25.53 25.94 137,378 22.75 3.53
2017-11-23 0 0 0 25.52 0 - -
2017-11-22 25.84 25.84 25.38 25.52 464,495 22.39 3.47
2017-11-21 25.69 25.91 25.46 25.58 338,214 22.44 3.48
2017-11-20 25.53 25.69 25.2 25.45 233,430 22.33 3.46
2017-11-17 25.15 25.52 25.12 25.4 438,464 22.28 3.46
2017-11-16 25.12 25.45 25.05 25.3 262,768 22.19 3.44
2017-11-15 25.77 25.85 24.56 25.19 980,732 22.1 3.43
2017-11-14 23.49 27.19 23.49 25.96 924,170 22.77 3.53
2017-11-13 23.26 23.71 23.1 23.47 451,812 20.41 3.28
2017-11-10 23.35 23.48 23.07 23.26 246,772 20.23 3.25
2017-11-09 23.01 23.44 22.92 23.44 225,824 20.38 3.28
2017-11-08 23.24 23.24 22.7 23.04 301,119 20.04 3.22
2017-11-07 22.93 23.27 22.79 23.23 373,773 20.2 3.25
2017-11-06 22.59 22.83 22.59 22.78 296,276 19.81 3.19
2017-11-03 22.68 22.91 22.43 22.51 111,446 19.57 3.15
2017-11-02 22.65 22.86 22.61 22.66 501,977 19.7 3.17
2017-11-01 22.71 22.9 22.52 22.64 263,779 19.69 3.17
2017-10-31 22.73 22.9 22.21 22.45 370,712 19.52 3.14
2017-10-30 22.24 22.67 22.19 22.63 259,754 19.68 3.17
2017-10-27 22.38 22.72 22.09 22.2 566,752 19.3 3.11
2017-10-26 22.44 22.74 22.1 22.27 369,290 19.37 3.12
2017-10-25 22.97 22.97 22.18 22.36 303,701 19.44 3.13
2017-10-24 22.79 23.1 22.64 22.99 352,519 19.99 3.22
2017-10-23 22.38 23.13 22.34 22.77 396,459 19.8 3.19
2017-10-20 22.34 22.44 21.69 22.24 208,132 19.34 3.11
2017-10-19 22.22 22.42 21.72 22.19 253,965 19.3 3.1
2017-10-18 22.4 22.77 22.4 22.51 354,923 19.57 3.15
2017-10-17 21.45 22.21 21.4 22.19 683,736 19.3 3.1
2017-10-16 21.73 21.88 21.21 21.4 371,769 18.61 2.99
2017-10-13 21.5 21.77 21.08 21.71 386,800 18.88 3.04
2017-10-12 21.28 21.86 21.26 21.4 388,416 18.61 2.99
Get more Data

Hollysys Automation Stock History 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 Stock Price History: Past 5 years

Max Stock Price26.84Jun 15,2015
Min Stock Price11.12Jun 20,2013
Avg Stock Price19.4

Hollysys Automation Historical PE ratio: Past 5 years

Max PE Ratio23.32Jun 30,2014
Min PE Ratio9.1Jan 30,2017
Avg PE Ratio14.92

Hollysys Automation Historical PS ratio: Past 5 years

Max PS Ratio3.55Jan 29,2018
Min PS Ratio1.74Jan 15,2016
Avg PS Ratio2.42

HOLI Industry Peers

Company Price Change (%)
Kuka Ag (KUKAY)1301 (0.76%)
Irobot (IRBT)65.281.11 (1.67%)
Topcon Corp (TOPCF)221.02 (4.43%)
Abb (ABB)25.250.17 (0.67%)
Abb (ABB)25.250.17 (0.67%)
Siemens Aktiengesellschaft (SIEGY)69.10.36 (0.52%)
Perceptron (PRCP)8.890.03 (0.34%)

We provide Hollysys Automation share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Hollysys Automation stock analysis. The price and volume changes on a daily basis is provided in the Hollysys Automation stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $26.02 and 164,344 shares of HOLI were traded on Feb 21, 2018. The company's P/S ratio was at a high of 3.55 on Jan 29, 2018 according to our Hollysys Automation stock history data.