Mercado abrirá em 2 h 38 min

Hologic, Inc. (HOLX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
80,12-0,14 (-0,17%)
No fechamento: 04:00PM EDT
80,12 0,00 (0,00%)
Pós-fechamento: 05:08PM EDT
Período:
10 de out. de 2023 - 10 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
09 de out. de 202479,5980,6279,1480,1280,12921.800
08 de out. de 202479,9680,5379,9580,2680,261.123.500
07 de out. de 202480,2980,3479,8579,8879,881.334.600
04 de out. de 202479,7080,3679,3880,2480,241.245.600
03 de out. de 202479,4779,9479,1479,2279,222.560.700
02 de out. de 202480,0680,5379,2679,7779,771.691.600
01 de out. de 202481,0281,2479,9880,5680,56959.400
30 de set. de 202480,8281,5380,1381,4681,461.055.600
27 de set. de 202480,6681,8680,3680,8280,82855.300
26 de set. de 202479,7580,5279,4080,1080,101.828.900
25 de set. de 202481,3381,4879,3679,8679,861.714.600
24 de set. de 202481,2881,5480,5881,2181,21974.000
23 de set. de 202481,6881,7181,1881,4681,46680.400
20 de set. de 202482,1982,2180,8581,3981,392.533.500
19 de set. de 202482,0982,6581,8782,4082,401.407.100
18 de set. de 202481,3982,1881,1881,7281,721.036.700
17 de set. de 202482,3783,0981,6182,0082,002.009.800
16 de set. de 202481,9282,7681,2582,7082,701.424.900
13 de set. de 202480,3281,5180,1281,1581,151.442.100
12 de set. de 202480,0380,4879,3280,4280,42958.900
11 de set. de 202481,3781,3779,1680,0180,011.590.600
10 de set. de 202482,8382,8381,2881,9681,961.238.600
09 de set. de 202481,6083,0881,5482,6982,691.244.500
06 de set. de 202481,1081,9080,8981,5781,57888.000
05 de set. de 202481,5081,5980,2980,9980,99913.600
04 de set. de 202482,1983,0180,9981,6281,621.252.600
03 de set. de 202481,2482,4481,0182,1682,161.356.700
30 de ago. de 202480,7881,3380,3581,2481,241.206.400
29 de ago. de 202480,5980,8580,3180,7680,761.176.800
28 de ago. de 202479,9080,6279,8580,3880,381.141.500
27 de ago. de 202479,8280,1779,5479,7179,711.258.600
26 de ago. de 202480,2380,4979,6479,7579,75895.200
23 de ago. de 202480,0980,3279,8380,2580,251.106.100
22 de ago. de 202480,2080,5079,9180,0980,091.727.400
21 de ago. de 202481,0181,1179,8580,0280,021.341.000
20 de ago. de 202481,3982,1880,7880,9180,911.425.500
19 de ago. de 202481,6481,7281,0481,3581,351.734.100
16 de ago. de 202480,4481,6580,1681,4881,481.447.900
15 de ago. de 202481,1181,3879,8680,5580,552.442.000
14 de ago. de 202481,2781,5580,8880,9980,991.877.000
13 de ago. de 202481,7682,3381,2881,5581,551.570.600
12 de ago. de 202483,5783,7581,5581,7781,771.696.800
09 de ago. de 202483,5984,6781,3283,6483,641.729.000
08 de ago. de 202481,9283,6081,5583,3983,391.239.400
07 de ago. de 202482,5884,0881,7581,8981,891.954.300
06 de ago. de 202482,0283,7681,8082,4582,451.783.100
05 de ago. de 202483,4683,9982,2282,3682,362.365.300
02 de ago. de 202483,3084,1582,5583,6483,641.701.100
01 de ago. de 202481,4883,2781,2083,2083,202.646.400
31 de jul. de 202482,4582,6580,7281,6181,613.005.500
30 de jul. de 202479,0082,6577,8182,5182,512.820.100
29 de jul. de 202478,3579,7778,0179,6479,642.196.900
26 de jul. de 202477,8379,4077,6978,6378,631.472.200
25 de jul. de 202478,3879,6077,8177,8877,881.391.800
24 de jul. de 202478,2679,2178,0078,3478,341.042.200
23 de jul. de 202478,7078,7078,0378,1078,101.606.700
22 de jul. de 202478,4578,5877,8478,3878,38601.500
19 de jul. de 202478,2078,5977,4778,1178,111.660.500
18 de jul. de 202478,4479,2177,4177,6677,662.332.200
17 de jul. de 202478,6780,3878,5278,8978,892.177.400
16 de jul. de 202477,6078,9877,3078,4678,461.492.300
15 de jul. de 202477,4178,1177,1677,3477,341.653.200
12 de jul. de 202476,7077,9876,1377,6977,691.694.500
11 de jul. de 202475,8676,7575,8276,4976,491.440.400
10 de jul. de 202474,7375,8374,5575,7775,771.295.200
09 de jul. de 202474,5374,7673,7974,7574,751.366.400
08 de jul. de 202474,1074,5773,9974,5374,531.169.600
05 de jul. de 202473,4774,1572,9374,1074,10992.500
03 de jul. de 202473,2573,5572,7873,4873,481.201.100
02 de jul. de 202474,1874,3573,2173,5373,531.663.700
01 de jul. de 202474,1575,0073,7474,1074,101.153.300
28 de jun. de 202474,3275,1773,9174,2574,252.782.100
27 de jun. de 202472,4674,2572,0574,2174,212.403.100
26 de jun. de 202471,4472,3871,0972,2772,27973.300
25 de jun. de 202472,3272,5371,0871,6571,65942.900
24 de jun. de 202473,2373,3172,2072,4872,481.000.800
21 de jun. de 202472,3673,3771,8173,0773,072.048.900
20 de jun. de 202471,2172,2970,5672,2172,211.050.700
18 de jun. de 202471,5071,8571,0671,4771,471.384.200
17 de jun. de 202471,3271,7771,1271,4371,431.249.800
14 de jun. de 202471,5872,2671,3571,7971,791.033.000
13 de jun. de 202471,8172,2171,5372,1472,141.417.200
12 de jun. de 202472,5073,0972,1272,4872,481.460.000
11 de jun. de 202473,6773,6772,6972,9072,901.605.400
10 de jun. de 202474,0374,3673,7673,9773,97878.800
07 de jun. de 202474,3874,9974,0074,5174,511.186.600
06 de jun. de 202473,9175,1573,6874,7874,781.284.100
05 de jun. de 202474,5174,7172,6874,2574,251.371.500
04 de jun. de 202474,5374,8573,7774,6574,651.107.200
03 de jun. de 202473,2674,6673,2674,5374,531.065.000
31 de mai. de 202472,8273,8172,4073,7873,782.501.300
30 de mai. de 202472,2673,0472,0272,5872,581.568.800
29 de mai. de 202472,6472,9672,2972,3972,391.142.300
28 de mai. de 202473,5873,8672,8773,3673,361.217.000
24 de mai. de 202474,1374,2273,7273,8073,801.303.200
23 de mai. de 202474,9274,9273,6773,9973,991.314.600
22 de mai. de 202474,5375,2274,3974,8174,811.217.100
21 de mai. de 202474,8575,0274,2974,5574,55897.600
20 de mai. de 202475,0275,3074,4674,8574,851.027.900
17 de mai. de 202475,0375,2974,1275,0275,021.451.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...