Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HOLX.US
78.46+1.12(+1.45%)(czas lokalny: 16.07.2024 16:00)Hologic, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 77.60 | 78.98 | 77.30 | 78.46 | 1 492 308 | 0 |
15.07.2024 | 77.41 | 78.11 | 77.16 | 77.34 | 1 653 157 | 0 |
12.07.2024 | 76.70 | 77.98 | 76.13 | 77.69 | 1 694 537 | 0 |
11.07.2024 | 75.86 | 76.75 | 75.81 | 76.49 | 1 440 377 | 0 |
10.07.2024 | 75.00 | 75.83 | 74.55 | 75.77 | 1 295 227 | 0 |
09.07.2024 | 74.53 | 74.76 | 73.79 | 74.75 | 1 366 442 | 0 |
08.07.2024 | 74.10 | 74.57 | 73.99 | 74.53 | 1 169 554 | 0 |
05.07.2024 | 73.47 | 74.15 | 72.93 | 74.10 | 992 462 | 0 |
03.07.2024 | 73.25 | 73.55 | 72.78 | 73.48 | 1 201 107 | 0 |
02.07.2024 | 74.35 | 74.40 | 73.21 | 73.53 | 1 663 770 | 0 |
01.07.2024 | 74.15 | 75.00 | 73.74 | 74.10 | 1 153 347 | 0 |
28.06.2024 | 74.32 | 75.17 | 73.91 | 74.25 | 2 782 114 | 0 |
27.06.2024 | 72.46 | 74.25 | 72.05 | 74.21 | 2 403 054 | 0 |
26.06.2024 | 71.44 | 72.38 | 71.09 | 72.27 | 973 316 | 0 |
25.06.2024 | 72.32 | 72.53 | 71.08 | 71.65 | 942 929 | 0 |
24.06.2024 | 73.23 | 73.31 | 72.20 | 72.48 | 1 000 839 | 0 |
21.06.2024 | 72.36 | 73.37 | 71.81 | 73.07 | 2 048 929 | 0 |
20.06.2024 | 71.21 | 72.28 | 70.56 | 72.21 | 1 050 703 | 0 |
18.06.2024 | 71.50 | 71.47 | 71.47 | 71.47 | 1 384 234 | 0 |
17.06.2024 | 71.32 | 71.77 | 71.12 | 71.43 | 1 249 842 | 0 |
14.06.2024 | 71.58 | 72.26 | 71.35 | 71.79 | 1 033 028 | 0 |
13.06.2024 | 71.79 | 72.21 | 71.53 | 72.14 | 1 417 248 | 0 |
12.06.2024 | 72.50 | 73.09 | 72.12 | 72.48 | 1 459 985 | 0 |
11.06.2024 | 73.67 | 73.67 | 72.69 | 72.90 | 1 605 389 | 0 |
10.06.2024 | 74.03 | 74.36 | 73.66 | 73.97 | 878 774 | 0 |
07.06.2024 | 74.38 | 74.99 | 74.00 | 74.51 | 1 186 677 | 0 |
06.06.2024 | 73.91 | 75.15 | 73.68 | 74.78 | 1 284 135 | 0 |
05.06.2024 | 74.51 | 74.71 | 72.68 | 74.25 | 1 371 524 | 0 |
04.06.2024 | 74.53 | 74.85 | 73.77 | 74.65 | 1 107 186 | 0 |
03.06.2024 | 73.26 | 74.66 | 73.26 | 74.53 | 1 065 009 | 0 |
31.05.2024 | 72.82 | 73.81 | 72.39 | 73.78 | 2 501 317 | 0 |
30.05.2024 | 72.26 | 73.04 | 72.02 | 72.58 | 1 568 800 | 0 |
29.05.2024 | 72.64 | 72.96 | 72.29 | 72.39 | 1 142 328 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus