Mercado fechado

Hologic, Inc. (HOLX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
66,55+0,43 (+0,65%)
No fechamento: 04:00PM EDT
66,13 -0,42 (-0,63%)
Pós-fechamento: 07:20PM EDT
Período:
04 de out. de 2021 - 04 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
04 de out. de 202266,4867,5166,1766,5566,551.910.285
03 de out. de 202265,1966,7465,0066,1266,121.845.000
30 de set. de 202265,3266,3964,3064,5264,522.055.800
29 de set. de 202264,8265,4964,6565,0065,001.698.000
28 de set. de 202264,1665,8663,7865,2365,231.799.400
27 de set. de 202263,7164,7263,2963,7163,711.500.700
26 de set. de 202263,1364,5262,7963,6663,662.686.300
23 de set. de 202262,4163,0661,5762,9862,981.281.400
22 de set. de 202262,6063,6062,3262,7162,711.199.800
21 de set. de 202264,6765,3062,7362,8962,892.555.100
20 de set. de 202266,1566,3064,0364,6564,651.306.800
19 de set. de 202266,6266,7365,6166,6266,621.255.000
16 de set. de 202267,3567,4966,3666,8266,823.231.400
15 de set. de 202268,2268,9067,4567,6667,661.164.100
14 de set. de 202268,2668,3867,2367,9967,991.897.100
13 de set. de 202268,7868,8367,5468,0268,021.845.900
12 de set. de 202269,5470,4769,1069,9169,911.127.100
09 de set. de 202269,0069,7268,8669,1669,161.161.500
08 de set. de 202267,3468,9267,2868,8768,871.149.800
07 de set. de 202267,7768,0867,1467,7067,701.444.700
06 de set. de 202267,6768,1967,2367,5167,511.048.900
02 de set. de 202268,9269,4667,3967,5267,521.291.400
01 de set. de 202267,4968,4467,3468,4268,421.212.500
31 de ago. de 202267,3267,9566,9267,5667,562.635.600
30 de ago. de 202267,5667,5666,4467,0067,001.553.000
29 de ago. de 202267,2367,8866,9467,4467,441.330.600
26 de ago. de 202271,3171,3167,6767,7167,71965.800
25 de ago. de 202269,9471,2269,7471,1871,18848.000
24 de ago. de 202269,3570,0869,2169,6769,671.089.400
23 de ago. de 202269,5769,7368,6269,4469,441.030.800
22 de ago. de 202271,0871,5669,7669,9369,931.328.600
19 de ago. de 202271,6572,4271,1171,4671,463.852.900
18 de ago. de 202272,1872,1871,2871,5871,581.456.200
17 de ago. de 202272,3972,7871,5971,8971,891.063.800
16 de ago. de 202273,1473,5872,1672,8572,851.316.700
15 de ago. de 202272,9973,8072,6573,4773,471.880.800
12 de ago. de 202272,2773,0272,0372,9972,99669.100
11 de ago. de 202272,4473,2972,0172,0772,07684.400
10 de ago. de 202272,3172,7371,3572,2472,241.097.600
09 de ago. de 202272,8772,9971,3071,4171,411.375.000
08 de ago. de 202271,5172,9571,4672,7872,781.441.800
05 de ago. de 202270,6071,4370,4571,4071,401.144.900
04 de ago. de 202272,5472,5971,1171,2071,201.022.300
03 de ago. de 202271,8372,6171,2272,2672,261.145.100
02 de ago. de 202271,1072,3370,7871,4771,471.312.200
01 de ago. de 202271,1071,5970,4070,9570,951.529.100
29 de jul. de 202270,3771,5770,0171,3871,381.814.700
28 de jul. de 202270,4271,5468,5070,7870,782.952.000
27 de jul. de 202269,8371,0269,5670,9470,942.076.700
26 de jul. de 202270,6970,7769,6870,0670,061.370.500
25 de jul. de 202270,6570,6569,8070,2670,261.413.900
22 de jul. de 202272,4572,4569,9170,5470,541.824.000
21 de jul. de 202270,4671,9170,3871,8971,892.165.900
20 de jul. de 202269,3670,4269,3470,1170,111.415.500
19 de jul. de 202269,3170,9969,0770,4970,491.721.700
18 de jul. de 202268,7569,2867,5868,4768,472.401.800
15 de jul. de 202269,8470,9669,5570,5970,591.671.500
14 de jul. de 202269,9570,0268,2669,3969,391.598.400
13 de jul. de 202270,1771,3769,9470,3570,351.169.400
12 de jul. de 202271,6672,8870,1470,6870,681.154.700
11 de jul. de 202270,7971,6770,6471,4271,42696.600
08 de jul. de 202271,7172,1771,0771,3871,381.092.200
07 de jul. de 202270,8872,2070,4871,7871,781.563.800
06 de jul. de 202270,3871,1169,6470,8870,881.808.800
05 de jul. de 202269,6270,3568,0970,1970,191.387.500
01 de jul. de 202269,5670,1568,6170,1470,141.349.200
30 de jun. de 202269,9070,3268,9969,3069,301.713.300
29 de jun. de 202269,7870,6068,5770,3570,351.051.900
28 de jun. de 202271,9972,2769,7069,7869,781.279.800
27 de jun. de 202271,0271,5770,4971,4671,461.438.400
24 de jun. de 202271,0071,5970,7870,9370,932.753.700
23 de jun. de 202268,6770,8068,5270,5570,551.697.800
22 de jun. de 202267,9468,8367,7868,0868,081.515.100
21 de jun. de 202269,0369,3468,1068,2068,201.419.400
17 de jun. de 202267,3768,2867,2967,8867,883.339.100
16 de jun. de 202267,0167,9766,5867,1267,122.126.100
15 de jun. de 202268,6169,2267,3868,3268,321.867.000
14 de jun. de 202268,5568,8867,2267,8767,872.118.000
13 de jun. de 202270,0670,7568,4368,5568,552.194.300
10 de jun. de 202272,7973,1771,7171,7371,731.468.600
09 de jun. de 202275,2375,4473,6673,6873,681.622.900
08 de jun. de 202276,5176,6875,5775,6575,651.159.400
07 de jun. de 202274,9976,7274,9976,6276,621.564.000
06 de jun. de 202275,8476,0075,0775,1375,13921.400
03 de jun. de 202275,6175,7874,6575,3075,301.348.600
02 de jun. de 202274,7276,1174,0375,9975,991.493.200
01 de jun. de 202275,5776,0173,3374,6574,652.019.100
31 de mai. de 202277,3277,3275,0675,2775,275.810.600
27 de mai. de 202276,9278,0076,8377,4677,463.294.100
26 de mai. de 202276,5376,7375,8076,1976,193.896.900
25 de mai. de 202278,4278,4475,4676,0076,003.025.100
24 de mai. de 202278,7279,4577,7778,3978,391.666.700
23 de mai. de 202278,2479,1477,9378,8178,811.565.500
20 de mai. de 202278,7878,8676,5877,7577,751.729.500
19 de mai. de 202277,3678,5376,9778,1278,122.117.500
18 de mai. de 202278,9479,0277,2577,5577,552.246.500
17 de mai. de 202278,0879,6877,9979,0879,082.709.000
16 de mai. de 202276,3478,0075,6377,2277,222.106.200
13 de mai. de 202274,5576,6474,0876,2876,281.700.400
12 de mai. de 202273,3874,5973,2574,2774,271.939.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...