Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HOLX.US
73.36-0.44(-0.60%)(czas lokalny: 28.05.2024 16:00)Hologic, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 73.58 | 73.87 | 72.87 | 73.36 | 1 217 018 | 0 |
24.05.2024 | 74.13 | 73.80 | 73.80 | 73.80 | 1 303 244 | 0 |
23.05.2024 | 74.92 | 74.92 | 73.67 | 73.99 | 1 314 633 | 0 |
22.05.2024 | 74.53 | 75.22 | 74.39 | 74.81 | 1 217 141 | 0 |
21.05.2024 | 74.85 | 75.03 | 74.29 | 74.55 | 897 598 | 0 |
20.05.2024 | 75.02 | 75.30 | 74.46 | 74.85 | 1 027 857 | 0 |
17.05.2024 | 75.03 | 75.43 | 74.12 | 75.02 | 1 451 370 | 0 |
16.05.2024 | 74.79 | 75.13 | 74.55 | 74.95 | 1 749 516 | 0 |
15.05.2024 | 75.73 | 76.44 | 74.81 | 74.86 | 1 637 741 | 0 |
14.05.2024 | 75.91 | 75.98 | 74.76 | 75.65 | 1 286 553 | 0 |
13.05.2024 | 75.20 | 76.25 | 74.64 | 75.57 | 1 039 454 | 0 |
10.05.2024 | 75.64 | 75.99 | 75.01 | 75.14 | 1 402 648 | 0 |
09.05.2024 | 75.82 | 76.42 | 75.51 | 75.75 | 2 037 848 | 0 |
08.05.2024 | 75.90 | 76.20 | 75.52 | 75.86 | 973 729 | 0 |
07.05.2024 | 76.28 | 76.49 | 75.59 | 76.10 | 984 581 | 0 |
06.05.2024 | 76.61 | 76.91 | 75.75 | 75.93 | 1 585 120 | 0 |
03.05.2024 | 79.60 | 79.75 | 75.58 | 76.54 | 2 069 424 | 0 |
02.05.2024 | 76.53 | 76.70 | 75.13 | 75.91 | 1 795 889 | 0 |
01.05.2024 | 75.77 | 77.25 | 75.38 | 76.28 | 1 423 724 | 0 |
30.04.2024 | 76.36 | 76.51 | 75.62 | 75.77 | 1 515 878 | 0 |
29.04.2024 | 76.00 | 76.97 | 75.90 | 76.63 | 799 283 | 0 |
26.04.2024 | 75.23 | 76.61 | 75.14 | 75.98 | 919 462 | 0 |
25.04.2024 | 76.69 | 76.97 | 75.39 | 75.71 | 1 190 940 | 0 |
24.04.2024 | 76.76 | 77.38 | 76.48 | 76.71 | 963 154 | 0 |
23.04.2024 | 76.54 | 77.81 | 76.12 | 77.19 | 1 603 280 | 0 |
22.04.2024 | 75.29 | 76.70 | 74.89 | 76.22 | 1 516 324 | 0 |
19.04.2024 | 75.46 | 75.62 | 74.98 | 75.38 | 1 288 503 | 0 |
18.04.2024 | 74.93 | 75.35 | 74.53 | 75.10 | 1 576 803 | 0 |
17.04.2024 | 75.28 | 75.55 | 74.70 | 74.92 | 1 697 868 | 0 |
16.04.2024 | 77.82 | 78.04 | 75.10 | 75.11 | 1 764 609 | 0 |
15.04.2024 | 78.05 | 78.35 | 77.25 | 77.54 | 1 605 404 | 0 |
12.04.2024 | 77.51 | 77.82 | 76.86 | 77.33 | 1 573 811 | 0 |
11.04.2024 | 78.18 | 78.25 | 77.23 | 77.78 | 1 657 913 | 0 |
10.04.2024 | 77.80 | 78.34 | 77.27 | 77.61 | 1 670 312 | 0 |
09.04.2024 | 77.91 | 78.43 | 77.47 | 78.41 | 1 336 395 | 0 |
08.04.2024 | 78.03 | 78.17 | 77.25 | 77.38 | 1 603 200 | 0 |
05.04.2024 | 77.35 | 78.00 | 76.94 | 77.98 | 1 485 429 | 0 |
04.04.2024 | 78.49 | 79.22 | 77.21 | 77.28 | 1 835 820 | 0 |
03.04.2024 | 76.85 | 77.56 | 76.25 | 77.53 | 1 661 420 | 0 |
02.04.2024 | 76.12 | 76.21 | 75.66 | 76.08 | 1 415 409 | 0 |
01.04.2024 | 77.90 | 77.91 | 76.10 | 76.12 | 1 405 009 | 0 |
28.03.2024 | 77.47 | 77.96 | 77.96 | 77.96 | 1 990 262 | 0 |
27.03.2024 | 76.60 | 77.37 | 76.45 | 77.35 | 1 270 206 | 0 |
26.03.2024 | 75.64 | 76.38 | 75.22 | 76.17 | 2 484 138 | 0 |
25.03.2024 | 75.56 | 75.74 | 75.12 | 75.65 | 1 435 201 | 0 |
22.03.2024 | 75.72 | 75.99 | 74.72 | 75.26 | 862 212 | 0 |
21.03.2024 | 75.04 | 75.71 | 74.76 | 75.52 | 1 269 797 | 0 |
20.03.2024 | 76.22 | 76.46 | 74.77 | 75.04 | 1 264 998 | 0 |
19.03.2024 | 76.53 | 76.58 | 75.71 | 76.31 | 2 299 398 | 0 |
18.03.2024 | 76.15 | 76.81 | 75.64 | 76.35 | 1 500 979 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus