NasdaqGS - Delayed Quote • USD
Hollysys Automation Technologies Ltd. (HOLI)
At close: April 22 at 4:00 PM EDT
After hours: April 22 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 24.51 | 24.67 | 24.44 | 24.50 | 24.50 | 148,800 |
Apr 19, 2024 | 24.27 | 24.73 | 24.26 | 24.55 | 24.55 | 290,900 |
Apr 18, 2024 | 24.73 | 24.89 | 24.30 | 24.31 | 24.31 | 450,500 |
Apr 17, 2024 | 24.55 | 24.93 | 24.49 | 24.89 | 24.89 | 433,700 |
Apr 16, 2024 | 24.50 | 24.71 | 23.91 | 24.67 | 24.67 | 1,052,400 |
Apr 15, 2024 | 25.50 | 25.50 | 24.93 | 25.05 | 25.05 | 448,800 |
Apr 12, 2024 | 25.58 | 25.59 | 25.39 | 25.39 | 25.39 | 218,200 |
Apr 11, 2024 | 25.55 | 25.65 | 25.45 | 25.55 | 25.55 | 481,600 |
Apr 10, 2024 | 25.58 | 25.67 | 25.55 | 25.66 | 25.66 | 270,400 |
Apr 9, 2024 | 25.68 | 25.69 | 25.45 | 25.63 | 25.63 | 285,600 |
Apr 8, 2024 | 25.57 | 25.65 | 25.51 | 25.65 | 25.65 | 202,000 |
Apr 5, 2024 | 25.64 | 25.68 | 25.48 | 25.57 | 25.57 | 623,000 |
Apr 4, 2024 | 25.75 | 25.75 | 25.54 | 25.57 | 25.57 | 182,500 |
Apr 3, 2024 | 25.64 | 25.74 | 25.61 | 25.71 | 25.71 | 283,000 |
Apr 2, 2024 | 25.64 | 25.75 | 25.64 | 25.70 | 25.70 | 806,400 |
Apr 1, 2024 | 25.50 | 25.76 | 25.49 | 25.74 | 25.74 | 128,700 |
Mar 28, 2024 | 25.63 | 25.63 | 25.50 | 25.58 | 25.58 | 145,600 |
Mar 27, 2024 | 25.50 | 25.77 | 25.47 | 25.62 | 25.62 | 300,300 |
Mar 26, 2024 | 25.80 | 25.80 | 25.62 | 25.63 | 25.63 | 157,900 |
Mar 25, 2024 | 25.74 | 25.80 | 25.70 | 25.80 | 25.80 | 74,300 |
Mar 22, 2024 | 25.47 | 25.80 | 25.45 | 25.80 | 25.80 | 227,700 |
Mar 21, 2024 | 25.40 | 25.54 | 25.40 | 25.52 | 25.52 | 189,500 |
Mar 20, 2024 | 25.37 | 25.53 | 25.35 | 25.39 | 25.39 | 266,400 |
Mar 19, 2024 | 25.28 | 25.52 | 25.21 | 25.50 | 25.50 | 316,900 |
Mar 18, 2024 | 25.38 | 25.38 | 25.28 | 25.30 | 25.30 | 247,900 |
Mar 15, 2024 | 25.45 | 25.45 | 25.21 | 25.31 | 25.31 | 510,200 |
Mar 14, 2024 | 25.19 | 25.47 | 25.19 | 25.40 | 25.40 | 325,500 |
Mar 13, 2024 | 25.40 | 25.56 | 25.40 | 25.42 | 25.42 | 281,900 |
Mar 12, 2024 | 25.51 | 25.62 | 25.41 | 25.42 | 25.42 | 454,500 |
Mar 11, 2024 | 25.45 | 25.63 | 25.45 | 25.61 | 25.61 | 1,072,000 |
Mar 8, 2024 | 25.83 | 25.87 | 25.30 | 25.40 | 25.40 | 1,382,700 |
Mar 7, 2024 | 25.80 | 25.90 | 25.80 | 25.87 | 25.87 | 190,400 |
Mar 6, 2024 | 25.81 | 26.02 | 25.76 | 25.82 | 25.82 | 172,300 |
Mar 5, 2024 | 25.80 | 25.82 | 25.73 | 25.77 | 25.77 | 101,200 |
Mar 4, 2024 | 25.78 | 25.90 | 25.74 | 25.80 | 25.80 | 192,200 |
Mar 1, 2024 | 25.70 | 25.81 | 25.69 | 25.76 | 25.76 | 214,000 |
Feb 29, 2024 | 25.77 | 25.80 | 25.60 | 25.62 | 25.62 | 209,600 |
Feb 28, 2024 | 25.71 | 25.83 | 25.69 | 25.70 | 25.70 | 130,200 |
Feb 27, 2024 | 25.73 | 25.87 | 25.70 | 25.77 | 25.77 | 240,100 |
Feb 26, 2024 | 25.70 | 25.80 | 25.64 | 25.70 | 25.70 | 465,700 |
Feb 23, 2024 | 25.70 | 25.80 | 25.63 | 25.70 | 25.70 | 267,600 |
Feb 22, 2024 | 25.82 | 25.82 | 25.64 | 25.64 | 25.64 | 304,500 |
Feb 21, 2024 | 25.72 | 25.79 | 25.65 | 25.75 | 25.75 | 411,300 |
Feb 20, 2024 | 25.72 | 25.80 | 25.70 | 25.70 | 25.70 | 373,200 |
Feb 16, 2024 | 25.83 | 25.83 | 25.71 | 25.75 | 25.75 | 301,800 |
Feb 15, 2024 | 25.74 | 25.86 | 25.68 | 25.84 | 25.84 | 255,600 |
Feb 14, 2024 | 25.80 | 25.91 | 25.69 | 25.75 | 25.75 | 261,400 |
Feb 13, 2024 | 25.77 | 25.87 | 25.61 | 25.70 | 25.70 | 522,400 |
Feb 12, 2024 | 25.69 | 25.98 | 25.64 | 25.81 | 25.81 | 1,160,600 |
Feb 9, 2024 | 25.65 | 25.75 | 25.65 | 25.71 | 25.71 | 1,177,800 |
Feb 8, 2024 | 25.70 | 25.80 | 25.65 | 25.70 | 25.70 | 2,582,900 |
Feb 7, 2024 | 25.74 | 25.77 | 25.48 | 25.57 | 25.57 | 869,800 |
Feb 6, 2024 | 25.52 | 25.72 | 25.46 | 25.71 | 25.71 | 1,048,100 |
Feb 5, 2024 | 25.40 | 25.55 | 25.34 | 25.51 | 25.51 | 816,400 |
Feb 2, 2024 | 25.09 | 25.38 | 25.07 | 25.26 | 25.26 | 409,200 |
Feb 1, 2024 | 24.82 | 25.20 | 24.75 | 25.15 | 25.15 | 628,800 |
Jan 31, 2024 | 25.02 | 25.02 | 24.54 | 24.74 | 24.74 | 832,400 |
Jan 30, 2024 | 25.44 | 25.55 | 24.98 | 25.04 | 25.04 | 1,753,400 |
Jan 29, 2024 | 25.36 | 26.25 | 25.15 | 25.60 | 25.60 | 3,293,900 |
Jan 26, 2024 | 25.30 | 25.44 | 25.26 | 25.39 | 25.39 | 951,200 |
Jan 25, 2024 | 25.35 | 25.54 | 25.34 | 25.35 | 25.35 | 1,643,300 |
Jan 24, 2024 | 25.30 | 25.50 | 25.30 | 25.40 | 25.40 | 877,300 |
Jan 23, 2024 | 25.67 | 25.67 | 25.23 | 25.29 | 25.29 | 4,320,600 |
Jan 22, 2024 | 25.75 | 25.90 | 25.31 | 25.60 | 25.60 | 2,647,300 |
Jan 19, 2024 | 25.76 | 25.91 | 25.57 | 25.67 | 25.67 | 1,535,200 |
Jan 18, 2024 | 25.90 | 26.03 | 25.73 | 25.75 | 25.75 | 2,228,500 |
Jan 17, 2024 | 25.74 | 25.91 | 25.71 | 25.79 | 25.79 | 841,100 |
Jan 16, 2024 | 25.91 | 26.04 | 25.86 | 25.88 | 25.88 | 904,200 |
Jan 12, 2024 | 26.06 | 26.06 | 25.88 | 25.90 | 25.90 | 1,458,200 |
Jan 11, 2024 | 26.13 | 26.20 | 25.96 | 26.06 | 26.06 | 410,500 |
Jan 10, 2024 | 26.23 | 26.27 | 26.11 | 26.16 | 26.16 | 344,200 |
Jan 9, 2024 | 26.25 | 26.32 | 26.24 | 26.24 | 26.24 | 297,500 |
Jan 8, 2024 | 26.39 | 26.40 | 26.24 | 26.28 | 26.28 | 294,400 |
Jan 5, 2024 | 26.20 | 26.59 | 26.17 | 26.45 | 26.45 | 1,069,300 |
Jan 4, 2024 | 26.14 | 26.22 | 26.01 | 26.05 | 26.05 | 743,900 |
Jan 3, 2024 | 26.07 | 26.37 | 26.07 | 26.25 | 26.25 | 1,130,300 |
Jan 2, 2024 | 26.27 | 26.45 | 26.06 | 26.16 | 26.16 | 581,800 |
Dec 29, 2023 | 26.46 | 26.54 | 26.30 | 26.35 | 26.35 | 680,700 |
Dec 28, 2023 | 26.58 | 26.63 | 26.43 | 26.50 | 26.50 | 733,700 |
Dec 27, 2023 | 26.28 | 26.53 | 26.27 | 26.50 | 26.50 | 1,498,900 |
Dec 26, 2023 | 27.03 | 27.26 | 26.82 | 26.85 | 26.85 | 2,705,400 |
Dec 22, 2023 | 25.76 | 25.82 | 25.49 | 25.52 | 25.52 | 527,500 |
Dec 21, 2023 | 25.83 | 25.96 | 25.70 | 25.80 | 25.80 | 548,200 |
Dec 20, 2023 | 25.84 | 25.96 | 25.84 | 25.86 | 25.86 | 980,800 |
Dec 19, 2023 | 25.90 | 26.03 | 25.86 | 25.96 | 25.96 | 976,300 |
Dec 18, 2023 | 25.68 | 26.02 | 25.54 | 25.94 | 25.94 | 1,444,600 |
Dec 15, 2023 | 25.97 | 26.09 | 25.89 | 26.03 | 26.03 | 2,217,400 |
Dec 14, 2023 | 25.96 | 26.06 | 25.90 | 26.00 | 26.00 | 2,431,000 |
Dec 13, 2023 | 25.60 | 26.25 | 25.50 | 26.23 | 26.23 | 2,898,700 |
Dec 12, 2023 | 24.85 | 25.72 | 24.52 | 25.56 | 25.56 | 9,606,000 |
Dec 11, 2023 | 24.96 | 25.00 | 23.94 | 24.81 | 24.81 | 7,752,800 |
Dec 8, 2023 | 22.75 | 22.80 | 22.53 | 22.70 | 22.70 | 177,800 |
Dec 7, 2023 | 22.52 | 22.83 | 22.52 | 22.79 | 22.79 | 329,300 |
Dec 6, 2023 | 22.81 | 22.87 | 22.56 | 22.56 | 22.56 | 412,700 |
Dec 5, 2023 | 22.76 | 22.95 | 22.60 | 22.89 | 22.89 | 374,900 |
Dec 4, 2023 | 22.82 | 23.00 | 22.82 | 22.95 | 22.95 | 422,600 |
Dec 1, 2023 | 22.76 | 23.11 | 22.76 | 22.94 | 22.94 | 544,800 |
Nov 30, 2023 | 23.01 | 23.07 | 22.70 | 22.80 | 22.80 | 380,600 |
Nov 29, 2023 | 23.03 | 23.23 | 23.02 | 23.03 | 23.03 | 240,500 |
Nov 28, 2023 | 23.26 | 23.33 | 23.00 | 23.06 | 23.06 | 1,154,800 |
Nov 27, 2023 | 23.70 | 23.71 | 23.13 | 23.20 | 23.20 | 743,200 |
Nov 24, 2023 | 23.22 | 23.78 | 22.86 | 23.50 | 23.50 | 1,234,100 |
Nov 22, 2023 | 22.60 | 22.60 | 22.20 | 22.41 | 22.41 | 496,900 |
Nov 21, 2023 | 22.50 | 22.68 | 22.38 | 22.59 | 22.59 | 362,700 |
Nov 20, 2023 | 22.54 | 22.76 | 22.50 | 22.54 | 22.54 | 294,800 |
Nov 17, 2023 | 22.92 | 22.97 | 22.58 | 22.76 | 22.76 | 170,300 |
Nov 16, 2023 | 22.84 | 23.08 | 22.62 | 22.80 | 22.80 | 449,900 |
Nov 15, 2023 | 22.60 | 22.97 | 22.55 | 22.62 | 22.62 | 280,100 |
Nov 14, 2023 | 22.40 | 22.65 | 22.38 | 22.65 | 22.65 | 473,600 |
Nov 13, 2023 | 22.44 | 22.55 | 22.19 | 22.36 | 22.36 | 238,900 |
Nov 10, 2023 | 22.24 | 22.33 | 22.12 | 22.24 | 22.24 | 181,800 |
Nov 9, 2023 | 22.05 | 22.23 | 22.05 | 22.17 | 22.17 | 162,600 |
Nov 8, 2023 | 22.34 | 22.34 | 21.84 | 22.00 | 22.00 | 556,800 |
Nov 7, 2023 | 21.71 | 22.00 | 21.46 | 21.73 | 21.73 | 365,800 |
Nov 6, 2023 | 21.00 | 22.20 | 21.00 | 21.82 | 21.82 | 1,052,400 |
Nov 3, 2023 | 20.92 | 21.00 | 20.36 | 20.60 | 20.60 | 505,000 |
Nov 2, 2023 | 20.63 | 20.87 | 20.00 | 20.73 | 20.73 | 138,200 |
Nov 1, 2023 | 20.43 | 20.79 | 20.34 | 20.70 | 20.70 | 127,000 |
Oct 31, 2023 | 20.57 | 21.00 | 20.31 | 20.51 | 20.51 | 421,400 |
Oct 30, 2023 | 20.73 | 20.91 | 20.59 | 20.71 | 20.71 | 238,900 |
Oct 27, 2023 | 20.27 | 21.00 | 20.11 | 20.42 | 20.42 | 1,289,400 |
Oct 26, 2023 | 19.68 | 20.75 | 19.40 | 20.25 | 20.25 | 1,952,400 |
Oct 25, 2023 | 20.01 | 21.00 | 19.26 | 19.69 | 19.69 | 4,160,000 |
Oct 24, 2023 | 18.81 | 20.46 | 18.81 | 19.86 | 19.86 | 1,165,000 |
Oct 23, 2023 | 19.20 | 19.30 | 18.85 | 18.87 | 18.87 | 230,400 |
Oct 20, 2023 | 19.53 | 19.53 | 19.13 | 19.21 | 19.21 | 225,300 |
Oct 19, 2023 | 19.62 | 19.96 | 19.40 | 19.48 | 19.48 | 270,600 |
Oct 18, 2023 | 20.12 | 20.24 | 19.53 | 19.63 | 19.63 | 285,200 |
Oct 17, 2023 | 20.06 | 20.45 | 20.02 | 20.21 | 20.21 | 179,200 |
Oct 16, 2023 | 20.39 | 20.39 | 20.03 | 20.17 | 20.17 | 141,700 |
Oct 13, 2023 | 20.69 | 20.70 | 20.22 | 20.41 | 20.41 | 136,600 |
Oct 12, 2023 | 20.84 | 21.03 | 20.52 | 20.75 | 20.75 | 136,600 |
Oct 11, 2023 | 20.88 | 22.00 | 20.62 | 20.80 | 20.80 | 2,584,800 |
Oct 10, 2023 | 20.72 | 20.89 | 20.68 | 20.76 | 20.76 | 117,300 |
Oct 9, 2023 | 20.71 | 20.92 | 20.51 | 20.81 | 20.81 | 100,100 |
Oct 6, 2023 | 20.54 | 20.87 | 20.30 | 20.76 | 20.76 | 176,200 |
Oct 5, 2023 | 20.98 | 21.02 | 20.63 | 20.71 | 20.71 | 211,400 |
Oct 4, 2023 | 20.20 | 21.08 | 20.20 | 20.87 | 20.87 | 255,900 |
Oct 3, 2023 | 20.55 | 20.83 | 20.21 | 20.40 | 20.40 | 208,100 |
Oct 2, 2023 | 20.78 | 21.04 | 20.65 | 20.87 | 20.87 | 557,600 |
Sep 29, 2023 | 19.20 | 20.20 | 19.20 | 19.84 | 19.84 | 1,149,400 |
Sep 28, 2023 | 19.02 | 19.22 | 18.95 | 19.19 | 19.19 | 280,200 |
Sep 27, 2023 | 18.92 | 19.21 | 18.84 | 19.05 | 19.05 | 204,900 |
Sep 26, 2023 | 18.81 | 19.05 | 18.76 | 18.96 | 18.96 | 218,100 |
Sep 25, 2023 | 19.00 | 19.07 | 18.82 | 18.88 | 18.88 | 131,600 |
Sep 22, 2023 | 18.90 | 19.11 | 18.86 | 19.04 | 19.04 | 139,600 |
Sep 21, 2023 | 19.00 | 19.15 | 18.84 | 18.91 | 18.91 | 190,400 |
Sep 20, 2023 | 19.15 | 19.25 | 18.88 | 19.00 | 19.00 | 192,400 |
Sep 19, 2023 | 18.88 | 19.27 | 18.88 | 19.20 | 19.20 | 192,000 |
Sep 18, 2023 | 18.70 | 19.00 | 18.60 | 18.91 | 18.91 | 177,000 |
Sep 15, 2023 | 18.80 | 18.91 | 18.70 | 18.71 | 18.71 | 205,400 |
Sep 14, 2023 | 19.36 | 19.47 | 18.74 | 18.77 | 18.77 | 392,300 |
Sep 13, 2023 | 19.41 | 19.50 | 19.22 | 19.34 | 19.34 | 266,100 |
Sep 12, 2023 | 19.66 | 19.78 | 19.04 | 19.41 | 19.41 | 315,100 |
Sep 11, 2023 | 19.90 | 19.94 | 19.54 | 19.77 | 19.77 | 199,100 |
Sep 8, 2023 | 19.50 | 20.12 | 19.50 | 19.80 | 19.80 | 511,100 |
Sep 7, 2023 | 19.17 | 19.50 | 19.13 | 19.50 | 19.50 | 194,200 |
Sep 6, 2023 | 19.21 | 19.40 | 19.08 | 19.35 | 19.35 | 239,400 |
Sep 5, 2023 | 19.49 | 19.49 | 18.99 | 19.21 | 19.21 | 462,600 |
Sep 1, 2023 | 18.98 | 19.00 | 18.78 | 18.88 | 18.88 | 103,300 |
Aug 31, 2023 | 18.70 | 18.87 | 18.61 | 18.84 | 18.84 | 197,200 |
Aug 30, 2023 | 18.60 | 19.13 | 18.44 | 18.61 | 18.61 | 753,000 |
Aug 29, 2023 | 19.14 | 19.14 | 18.60 | 18.63 | 18.63 | 248,200 |
Aug 28, 2023 | 18.85 | 19.25 | 18.84 | 19.04 | 19.04 | 250,900 |
Aug 25, 2023 | 18.69 | 18.92 | 18.42 | 18.74 | 18.74 | 342,300 |
Aug 24, 2023 | 18.59 | 18.80 | 18.08 | 18.59 | 18.59 | 656,000 |
Aug 23, 2023 | 17.73 | 18.97 | 17.65 | 18.66 | 18.66 | 781,000 |
Aug 22, 2023 | 17.12 | 17.82 | 16.87 | 17.74 | 17.74 | 966,500 |
Aug 21, 2023 | 16.61 | 16.66 | 16.25 | 16.31 | 16.31 | 114,200 |
Aug 18, 2023 | 16.73 | 16.83 | 16.45 | 16.61 | 16.61 | 103,400 |
Aug 17, 2023 | 17.18 | 17.18 | 16.86 | 16.90 | 16.90 | 176,500 |
Aug 16, 2023 | 17.39 | 17.39 | 16.98 | 17.08 | 17.08 | 228,400 |
Aug 15, 2023 | 17.15 | 17.18 | 17.03 | 17.11 | 17.11 | 115,100 |
Aug 14, 2023 | 17.19 | 17.21 | 17.05 | 17.08 | 17.08 | 58,500 |
Aug 11, 2023 | 17.65 | 17.67 | 17.22 | 17.25 | 17.25 | 199,600 |
Aug 10, 2023 | 17.54 | 17.73 | 17.42 | 17.65 | 17.65 | 138,400 |
Aug 9, 2023 | 17.43 | 17.51 | 17.31 | 17.42 | 17.42 | 72,700 |
Aug 8, 2023 | 17.10 | 17.47 | 17.09 | 17.46 | 17.46 | 115,900 |
Aug 7, 2023 | 17.30 | 17.39 | 17.29 | 17.29 | 17.29 | 80,900 |
Aug 4, 2023 | 17.26 | 17.36 | 17.18 | 17.27 | 17.27 | 87,700 |
Aug 3, 2023 | 17.20 | 17.38 | 17.16 | 17.19 | 17.19 | 180,100 |
Aug 2, 2023 | 17.48 | 17.48 | 17.11 | 17.12 | 17.12 | 246,000 |
Aug 1, 2023 | 17.55 | 17.63 | 17.50 | 17.58 | 17.58 | 128,400 |
Jul 31, 2023 | 17.44 | 17.57 | 17.34 | 17.53 | 17.53 | 55,400 |
Jul 28, 2023 | 17.30 | 17.54 | 17.20 | 17.41 | 17.41 | 136,500 |
Jul 27, 2023 | 17.43 | 17.43 | 17.13 | 17.13 | 17.13 | 89,800 |
Jul 26, 2023 | 17.50 | 17.58 | 17.13 | 17.35 | 17.35 | 122,300 |
Jul 25, 2023 | 17.40 | 17.72 | 17.36 | 17.47 | 17.47 | 155,100 |
Jul 24, 2023 | 17.01 | 17.35 | 17.00 | 17.32 | 17.32 | 108,600 |
Jul 21, 2023 | 17.07 | 17.21 | 17.05 | 17.05 | 17.05 | 46,300 |
Jul 20, 2023 | 17.08 | 17.21 | 17.05 | 17.06 | 17.06 | 127,600 |
Jul 19, 2023 | 17.16 | 17.16 | 16.95 | 17.08 | 17.08 | 109,900 |
Jul 18, 2023 | 17.07 | 17.20 | 16.95 | 17.04 | 17.04 | 158,900 |
Jul 17, 2023 | 17.01 | 17.29 | 16.92 | 16.98 | 16.98 | 82,900 |
Jul 14, 2023 | 17.37 | 17.39 | 16.99 | 17.00 | 17.00 | 58,500 |
Jul 13, 2023 | 17.47 | 17.54 | 17.32 | 17.34 | 17.34 | 42,100 |
Jul 12, 2023 | 17.74 | 17.74 | 17.39 | 17.43 | 17.43 | 68,100 |
Jul 11, 2023 | 17.49 | 17.63 | 17.47 | 17.60 | 17.60 | 56,800 |
Jul 10, 2023 | 17.70 | 17.85 | 17.47 | 17.50 | 17.50 | 104,100 |
Jul 7, 2023 | 17.42 | 17.93 | 17.31 | 17.70 | 17.70 | 220,100 |
Jul 6, 2023 | 17.71 | 17.81 | 17.43 | 17.45 | 17.45 | 149,100 |
Jul 5, 2023 | 17.69 | 17.94 | 17.50 | 17.89 | 17.89 | 163,800 |
Jul 3, 2023 | 17.57 | 17.77 | 17.57 | 17.69 | 17.69 | 54,700 |
Jun 30, 2023 | 17.61 | 17.76 | 17.42 | 17.59 | 17.59 | 135,400 |
Jun 29, 2023 | 17.16 | 17.61 | 17.16 | 17.52 | 17.52 | 145,100 |
Jun 28, 2023 | 16.89 | 17.40 | 16.87 | 17.25 | 17.25 | 129,900 |
Jun 27, 2023 | 16.87 | 17.17 | 16.78 | 16.93 | 16.93 | 92,800 |
Jun 26, 2023 | 16.78 | 17.28 | 16.72 | 16.73 | 16.73 | 169,500 |
Jun 23, 2023 | 16.99 | 17.01 | 16.77 | 16.78 | 16.78 | 45,300 |
Jun 22, 2023 | 16.83 | 17.12 | 16.76 | 17.06 | 17.06 | 72,500 |
Jun 21, 2023 | 16.96 | 17.11 | 16.88 | 16.89 | 16.89 | 58,800 |
Jun 20, 2023 | 17.10 | 17.27 | 16.99 | 17.09 | 17.09 | 109,400 |
Jun 16, 2023 | 17.74 | 17.80 | 17.00 | 17.04 | 17.04 | 437,000 |
Jun 15, 2023 | 17.71 | 17.85 | 17.33 | 17.62 | 17.62 | 152,300 |
Jun 14, 2023 | 17.26 | 17.54 | 17.26 | 17.35 | 17.35 | 116,100 |
Jun 13, 2023 | 17.56 | 17.81 | 17.20 | 17.23 | 17.23 | 242,500 |
Jun 12, 2023 | 17.90 | 17.93 | 17.50 | 17.53 | 17.53 | 241,200 |
Jun 9, 2023 | 17.81 | 17.90 | 17.69 | 17.86 | 17.86 | 118,500 |
Jun 8, 2023 | 17.58 | 17.94 | 17.57 | 17.78 | 17.78 | 94,600 |
Jun 7, 2023 | 17.50 | 17.84 | 17.43 | 17.57 | 17.57 | 185,100 |
Jun 6, 2023 | 16.80 | 17.63 | 16.80 | 17.30 | 17.30 | 734,100 |
Jun 5, 2023 | 15.92 | 16.20 | 15.70 | 15.80 | 15.80 | 80,000 |
Jun 2, 2023 | 16.06 | 16.22 | 15.88 | 15.88 | 15.88 | 70,600 |
Jun 1, 2023 | 15.99 | 16.00 | 15.74 | 15.86 | 15.86 | 37,500 |
May 31, 2023 | 15.91 | 15.91 | 15.70 | 15.76 | 15.76 | 109,700 |
May 30, 2023 | 16.26 | 16.30 | 15.60 | 15.91 | 15.91 | 219,700 |
May 26, 2023 | 16.23 | 16.40 | 16.22 | 16.38 | 16.38 | 80,500 |
May 25, 2023 | 15.90 | 16.31 | 15.89 | 16.24 | 16.24 | 111,400 |
May 24, 2023 | 16.09 | 16.11 | 15.91 | 15.99 | 15.99 | 74,000 |
May 23, 2023 | 16.13 | 16.22 | 16.09 | 16.19 | 16.19 | 75,900 |
May 22, 2023 | 16.07 | 16.29 | 15.94 | 16.26 | 16.26 | 81,300 |
May 19, 2023 | 16.18 | 16.34 | 15.85 | 15.95 | 15.95 | 75,300 |
May 18, 2023 | 16.26 | 16.38 | 16.10 | 16.19 | 16.19 | 93,900 |
May 17, 2023 | 16.07 | 16.43 | 15.99 | 16.19 | 16.19 | 82,400 |
May 16, 2023 | 16.05 | 16.55 | 16.02 | 16.19 | 16.19 | 114,400 |
May 15, 2023 | 15.41 | 16.06 | 15.29 | 16.05 | 16.05 | 115,800 |
May 12, 2023 | 15.54 | 15.54 | 15.13 | 15.28 | 15.28 | 71,700 |
May 11, 2023 | 15.51 | 15.60 | 15.37 | 15.53 | 15.53 | 50,500 |
May 10, 2023 | 15.61 | 15.69 | 15.46 | 15.49 | 15.49 | 55,200 |
May 9, 2023 | 15.79 | 15.82 | 15.54 | 15.61 | 15.61 | 40,800 |
May 8, 2023 | 15.96 | 16.07 | 15.80 | 15.94 | 15.94 | 43,400 |
May 5, 2023 | 15.73 | 15.88 | 15.66 | 15.84 | 15.84 | 43,200 |
May 4, 2023 | 15.79 | 15.79 | 15.50 | 15.62 | 15.62 | 87,500 |
May 3, 2023 | 15.74 | 15.89 | 15.60 | 15.68 | 15.68 | 73,000 |
May 2, 2023 | 15.82 | 15.95 | 15.61 | 15.73 | 15.73 | 51,100 |
May 1, 2023 | 16.00 | 16.19 | 15.89 | 15.90 | 15.90 | 35,700 |
Apr 28, 2023 | 15.97 | 16.08 | 15.92 | 15.96 | 15.96 | 39,200 |
Apr 27, 2023 | 15.89 | 16.28 | 15.89 | 16.03 | 16.03 | 99,500 |
Apr 26, 2023 | 15.71 | 15.87 | 15.66 | 15.79 | 15.79 | 87,200 |
Apr 25, 2023 | 15.50 | 16.14 | 15.50 | 15.60 | 15.60 | 123,000 |
Apr 24, 2023 | 15.70 | 15.89 | 15.44 | 15.57 | 15.57 | 100,500 |
Related Tickers
KE Kimball Electronics, Inc.
20.89
+0.53%
HAYW Hayward Holdings, Inc.
13.43
+1.67%
PLPC Preformed Line Products Company
122.42
-1.80%
ENS EnerSys
90.10
-0.44%
AEIS Advanced Energy Industries, Inc.
91.03
+1.48%
ENR Energizer Holdings, Inc.
28.59
+0.63%
AYI Acuity Brands, Inc.
249.60
+1.03%
NVT nVent Electric plc
71.17
-0.64%
HUBB Hubbell Incorporated
390.56
+0.65%
POWL Powell Industries, Inc.
136.13
+4.44%