U.S. markets open in 4 hours 53 minutes

Hologic, Inc. (HOLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
75.91-0.37 (-0.49%)
Al cierre: 04:00PM EDT
78.00 +2.09 (+2.75%)
Fuera de horario: 05:15PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202476.5376.7075.1375.9175.911,795,800
01 may 202475.7777.2575.3876.2876.281,423,700
30 abr 202476.3676.5175.6275.7775.771,515,800
29 abr 202476.0076.9775.9876.6376.63799,300
26 abr 202475.2376.6175.1475.9875.98919,500
25 abr 202476.7676.9775.3975.7175.711,190,900
24 abr 202476.7677.3876.5076.7176.71963,200
23 abr 202476.5477.8176.1277.1977.191,603,300
22 abr 202475.2976.6874.8976.2276.221,516,300
19 abr 202475.4875.6274.9875.3875.381,288,500
18 abr 202474.9775.3574.5375.1075.101,576,800
17 abr 202475.2875.5574.7074.9274.921,697,900
16 abr 202477.8278.0475.1075.1175.111,764,600
15 abr 202478.0578.3577.2677.5477.541,605,400
12 abr 202477.5177.8276.8777.3377.331,573,800
11 abr 202478.1878.2577.2377.7877.781,657,900
10 abr 202477.8078.3577.2777.6177.611,670,300
09 abr 202477.9178.4377.6578.4178.411,336,400
08 abr 202478.0378.1777.2577.3877.381,603,200
05 abr 202477.3578.0076.9477.9877.981,485,400
04 abr 202478.4979.2277.2177.2877.281,835,800
03 abr 202476.8577.5676.2577.5377.531,661,400
02 abr 202476.1276.2175.6676.0876.081,415,400
01 abr 202477.9077.9176.1076.1276.121,405,000
28 mar 202477.4778.1677.0977.9677.961,990,300
27 mar 202476.6077.3776.4677.3577.351,270,200
26 mar 202475.6476.3875.2276.1776.172,484,100
25 mar 202475.4475.7275.1575.6575.651,435,200
22 mar 202475.7275.9974.7275.2675.26862,200
21 mar 202475.0475.7174.8075.5275.521,269,800
20 mar 202476.2276.4674.7775.0475.041,265,000
19 mar 202476.5376.5375.7176.3176.312,299,400
18 mar 202476.1576.8175.6476.3576.351,501,000
15 mar 202474.6375.9674.4775.9175.915,286,900
14 mar 202475.6276.3274.7675.3475.341,877,600
13 mar 202475.8676.7975.7376.3376.331,604,500
12 mar 202475.9876.6275.6075.6475.641,586,100
11 mar 202476.9377.0475.8176.3376.331,223,600
08 mar 202476.2177.1476.0377.0577.051,417,300
07 mar 202475.4576.4775.4576.3276.321,573,500
06 mar 202473.8976.2273.8975.2075.201,543,900
05 mar 202474.9974.9973.5873.7673.761,410,200
04 mar 202473.2774.8473.0574.6074.601,533,100
01 mar 202473.7774.5073.1773.6573.651,358,000
29 feb 202474.4174.5073.1673.8073.802,114,700
28 feb 202475.3675.3673.8674.1274.121,866,300
27 feb 202474.8375.5074.4475.3675.361,524,600
26 feb 202475.7576.1974.5674.8174.811,657,200
23 feb 202476.1776.4875.6476.1576.151,417,900
22 feb 202475.6476.5075.5375.8875.881,479,500
21 feb 202474.6775.8574.6175.8275.821,971,000
20 feb 202473.6974.8173.6674.5874.581,452,500
16 feb 202473.6674.5773.5773.7973.792,946,600
15 feb 202473.5273.9373.1773.8073.802,418,700
14 feb 202473.2773.3572.5073.1573.151,766,000
13 feb 202473.8174.5472.8273.2773.271,735,000
12 feb 202473.3174.1873.1474.0674.061,571,800
09 feb 202473.6174.1573.0973.4473.441,534,500
08 feb 202473.6073.6472.6773.4373.431,886,900
07 feb 202474.5574.6073.6173.8573.852,266,900
06 feb 202472.4774.5872.1274.1774.172,697,500
05 feb 202472.1572.6771.2572.0472.042,840,300
02 feb 202474.4075.1271.6772.4472.444,242,500
01 feb 202474.4574.6973.4274.4174.411,861,300
31 ene 202475.0575.7574.0974.4474.442,461,200
30 ene 202475.0075.2674.6774.9374.931,410,800
29 ene 202474.2175.1674.2174.9874.981,571,100
26 ene 202474.4574.8974.2974.4174.411,816,200
25 ene 202474.5074.7073.2674.1474.141,713,300
24 ene 202474.9074.9873.9874.0974.091,540,500
23 ene 202474.2674.8774.1074.7174.711,440,400
22 ene 202473.5274.3773.5274.0474.041,084,800
19 ene 202473.7673.8173.0073.5273.521,193,300
18 ene 202472.9573.8272.7773.5573.551,167,000
17 ene 202472.5973.6372.4573.0573.051,275,400
16 ene 202472.4272.9371.8572.8972.891,760,700
12 ene 202472.8272.8872.3272.7572.751,701,400
11 ene 202471.8272.5071.1572.4372.432,123,000
10 ene 202472.2972.2971.1271.8371.831,506,200
09 ene 202471.0072.7670.8272.1272.121,991,500
08 ene 202473.2373.2370.7371.3371.332,749,200
05 ene 202472.7673.2672.6172.9572.951,793,600
04 ene 202472.2773.0772.1872.8772.872,261,200
03 ene 202472.6572.7972.0572.3772.372,911,100
02 ene 202471.0472.6170.5372.4672.462,005,100
29 dic 202371.1071.6370.8971.4571.451,122,200
28 dic 202371.0271.4670.9671.2671.26873,100
27 dic 202371.0771.2770.7070.9470.941,367,200
26 dic 202371.0771.4770.8671.1171.11734,500
22 dic 202371.0971.6370.8571.0471.041,392,000
21 dic 202370.6771.4170.6771.0771.071,030,100
20 dic 202371.3271.3270.2470.3270.321,375,600
19 dic 202371.1571.6570.8371.1571.151,785,400
18 dic 202371.2671.5270.5371.0171.011,593,100
15 dic 202371.0972.5270.5270.9870.984,654,800
14 dic 202371.2471.9670.6671.0971.092,173,700
13 dic 202370.0471.0369.3671.0371.031,390,300
12 dic 202368.8670.2968.1570.0070.002,091,100
11 dic 202368.3769.2268.1568.6868.681,448,700
08 dic 202369.2069.2068.1968.3768.371,672,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...