Hollysys Automation Stock Price History, HOLI Historical Prices

Add to My Stocks
$22.74 $0.05 (0.22%) HOLI stock closing price Jun 20, 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 $27.61 on Mar 12, 2018 as seen from Hollysys Automation stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 22.78 22.85 22.58 22.74 192,857 13.62 2.59
2018-06-19 22.78 22.9 22.17 22.69 338,710 13.59 2.58
2018-06-18 23.03 23.22 22.41 23.04 221,894 13.8 2.62
2018-06-15 24.37 24.68 23.08 23.15 586,628 13.86 2.63
2018-06-14 24.27 24.84 24.25 24.38 379,853 14.6 2.77
2018-06-13 23.86 24.69 23.86 24.31 457,181 14.56 2.76
2018-06-12 23.27 23.68 23.22 23.63 173,466 14.15 2.69
2018-06-11 23.46 23.66 23.07 23.24 199,230 13.92 2.64
2018-06-08 23.34 23.59 23.3 23.34 197,732 13.98 2.65
2018-06-07 23.89 23.97 23.11 23.49 227,367 14.07 2.67
2018-06-06 23.92 23.92 23.55 23.83 205,409 14.27 2.71
2018-06-05 24.18 24.25 23.75 23.95 186,997 14.34 2.72
2018-06-04 24.37 24.56 24.1 24.14 135,925 14.46 2.75
2018-06-01 23.93 24.34 23.8 24.25 237,592 14.52 2.76
2018-05-31 24.3 24.49 23.72 23.87 265,517 14.29 2.71
2018-05-30 24.37 24.85 24.04 24.31 294,659 14.56 2.76
2018-05-29 24.88 24.96 24.25 24.44 239,776 14.64 2.78
2018-05-25 24.95 25.35 24.93 25 122,874 14.97 2.84
2018-05-24 25.43 25.47 24.92 24.94 171,178 14.93 2.84
2018-05-23 25.13 25.62 24.92 25.42 202,795 15.22 2.89
2018-05-22 25.67 26.02 25.31 25.35 244,343 15.18 2.88
2018-05-21 25.25 25.56 24.87 25.35 326,031 15.18 2.88
2018-05-18 24.67 25.41 24.55 25.19 528,249 15.08 2.86
2018-05-17 25 25.22 24.73 24.76 364,382 14.83 2.82
2018-05-16 24.82 25.11 24.45 25 646,423 14.97 2.84
2018-05-15 24.8 27.85 23.99 24.95 3,360,348 14.94 2.84
2018-05-14 21.87 22.54 21.87 22.1 385,145 14.08 2.66
2018-05-11 22.53 22.53 21.81 21.84 381,451 13.91 2.63
2018-05-10 22.16 22.55 22.15 22.43 251,806 14.29 2.7
2018-05-09 21.87 22.29 21.77 22.09 215,553 14.07 2.66
2018-05-08 21.72 21.89 21.55 21.73 211,915 13.84 2.61
2018-05-07 22.1 23 21.73 21.75 185,961 13.85 2.62
2018-05-04 21.85 22.11 21.67 22.04 495,993 14.04 2.65
2018-05-03 22.08 22.1 21.78 21.87 359,318 13.93 2.63
2018-05-02 22.17 22.23 21.9 22.12 422,751 14.09 2.66
2018-05-01 21.96 22.31 21.64 22.18 359,715 14.13 2.67
2018-04-30 22.64 23 21.95 22.06 329,573 14.05 2.65
2018-04-27 22.26 22.57 22.18 22.54 1,124,018 14.36 2.71
2018-04-26 22.06 22.51 21.9 22.15 177,020 14.11 2.67
2018-04-25 22.03 22.23 21.88 21.96 211,580 13.99 2.64
2018-04-24 22.73 22.73 21.76 22.06 218,266 14.05 2.65
2018-04-23 23.22 23.29 22.49 22.53 209,172 14.35 2.71
2018-04-20 23.22 23.24 22.88 23.09 160,558 14.71 2.78
2018-04-19 24.24 24.24 23.35 23.38 197,065 14.89 2.81
2018-04-18 24.25 24.25 23.89 24.16 485,229 15.39 2.91
2018-04-17 24.11 24.38 24.1 24.18 151,380 15.4 2.91
2018-04-16 24.09 24.22 23.98 24.04 146,056 15.31 2.89
2018-04-13 24.41 24.41 23.95 24.06 264,110 15.33 2.9
2018-04-12 24.38 24.77 24.18 24.32 381,398 15.49 2.93
2018-04-11 24.73 24.85 24.21 24.22 296,239 15.43 2.91
2018-04-10 24.67 25.07 24.27 24.79 264,268 15.79 2.98
2018-04-09 24.78 24.78 24.26 24.28 201,831 15.47 2.92
2018-04-06 24.8 25.14 24.57 24.7 514,797 15.73 2.97
2018-04-05 24.42 25.39 24.26 25.17 533,578 16.03 3.03
2018-04-04 23.46 24.4 23.36 24.3 360,658 15.48 2.92
2018-04-03 24.13 24.46 23.71 23.98 241,088 15.27 2.89
2018-04-02 24.61 24.74 23.74 23.93 179,573 15.24 2.88
2018-03-30 0 0 0 24.72 0 - -
2018-03-29 24.75 24.99 24.44 24.72 233,114 15.75 2.97
2018-03-28 24.58 24.81 24.3 24.59 350,710 15.66 2.96
2018-03-27 24.84 25.12 24.48 24.63 366,263 15.69 2.96
2018-03-26 24.78 24.86 24.16 24.74 285,865 15.76 2.98
2018-03-23 24.75 24.86 24.29 24.3 199,808 15.48 2.92
2018-03-22 25.98 26.43 24.76 24.83 284,869 15.82 2.99
2018-03-21 25.98 26.6 25.88 26.17 318,564 16.67 3.15
2018-03-20 26.09 26.5 25.9 25.98 178,996 16.55 3.13
2018-03-19 26.73 26.93 25.59 25.94 322,448 16.52 3.12
2018-03-16 26.85 27.03 26.45 26.85 451,270 17.1 3.23
2018-03-15 26.77 27.13 26.45 26.8 205,802 17.07 3.23
2018-03-14 27.02 27.36 26.32 26.78 357,881 17.06 3.22
2018-03-13 27.8 28.35 26.42 26.82 719,096 17.08 3.23
2018-03-12 26.71 28.09 26.71 27.61 1,009,790 17.59 3.32
2018-03-09 26.26 26.75 26.05 26.61 809,542 16.95 3.2
2018-03-08 26.29 26.29 25.54 25.99 545,861 16.55 3.13
2018-03-07 25.98 26.18 25.55 26.16 323,133 16.66 3.15
2018-03-06 25.74 26.53 25.59 26.09 359,253 16.62 3.14
2018-03-05 25.89 25.89 25.26 25.51 353,701 16.25 3.07
2018-03-02 25.77 26.3 25.15 25.9 273,222 16.5 3.12
2018-03-01 26.33 26.35 25.4 25.99 294,639 16.55 3.13
2018-02-28 26.86 26.89 26.21 26.41 251,540 16.82 3.18
2018-02-27 27 27.22 26.54 26.61 283,257 16.95 3.2
2018-02-26 26.02 27.11 26 27 324,043 17.2 3.25
2018-02-23 26.33 26.62 25.32 25.81 457,281 16.44 3.11
2018-02-22 26.06 26.45 25.5 26.13 357,447 16.64 3.14
2018-02-21 25.97 26.48 25.78 26.02 164,344 16.57 3.13
2018-02-20 25.9 26.14 25.65 25.88 155,663 16.48 3.11
2018-02-19 0 0 0 26.04 0 - -
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
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 Price27.61Mar 12,2018
Min Stock Price11.34Jun 21,2013
Avg Stock Price20.21

Hollysys Automation Historical PE ratio: Past 5 years

Max PE Ratio23.32Jun 30,2014
Min PE Ratio9.1Jan 30,2017
Avg PE Ratio15.07

Hollysys Automation Historical PS ratio: Past 5 years

Max PS Ratio3.55Jan 29,2018
Min PS Ratio1.74Jan 15,2016
Avg PS Ratio2.48

HOLI Industry Peers

Company Price Change (%)
Kuka Ag (KUKAY)117.560 (0%)
Irobot (IRBT)78.370.4 (0.51%)
Topcon Corp (TOPCF)16.410.19 (1.14%)
Abb (ABB)22.470 (0%)
Abb (ABB)22.470 (0%)
Siemens Aktiengesellschaft (SIEGY)67.60.14 (0.21%)
Perceptron (PRCP)10.20.19 (1.9%)

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 $22.74 and 192,857 shares of HOLI were traded on Jun 20, 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.