Mercado fechará em 2 h 21 min

Hologic, Inc. (HOLX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
78,99+0,36 (+0,46%)
A partir de 01:39PM EDT. Mercado aberto.
Período:
23 de mar. de 2022 - 23 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
23 de mar. de 202378,8479,4178,7678,9978,99434.042
22 de mar. de 202379,6480,3578,6078,6378,631.377.500
21 de mar. de 202378,5179,9378,5179,7779,771.450.700
20 de mar. de 202377,2778,4676,9378,3178,31958.400
17 de mar. de 202378,3778,4676,4577,0777,073.202.200
16 de mar. de 202378,0578,6777,1978,3578,351.440.400
15 de mar. de 202378,5278,6077,4178,3378,331.413.400
14 de mar. de 202379,0579,6278,6079,3679,361.205.600
13 de mar. de 202377,3878,7077,0878,3078,301.261.000
10 de mar. de 202378,2578,6276,8577,6877,68952.800
09 de mar. de 202378,8079,0978,2778,4978,491.633.500
08 de mar. de 202379,0879,3477,9278,2678,261.261.400
07 de mar. de 202380,2680,3078,8379,1379,131.173.200
06 de mar. de 202380,4480,9480,1680,2580,251.389.800
03 de mar. de 202380,6080,7280,1880,4480,441.156.400
02 de mar. de 202378,6580,1478,0080,0880,081.721.700
01 de mar. de 202379,2779,7578,5679,0679,061.618.800
28 de fev. de 202380,3680,4879,6179,6479,642.167.700
27 de fev. de 202380,7180,7179,9780,2780,271.339.200
24 de fev. de 202380,5880,8779,9180,1080,10940.600
23 de fev. de 202381,4381,7280,7881,2781,27938.500
22 de fev. de 202381,1981,6380,5981,2381,231.383.300
21 de fev. de 202382,0282,2780,9681,1981,191.176.300
17 de fev. de 202382,7082,9681,9382,7382,731.133.900
16 de fev. de 202382,8083,2782,5582,6282,62980.700
15 de fev. de 202383,2084,0982,7883,6283,621.623.500
14 de fev. de 202383,4683,9882,7083,1583,151.515.500
13 de fev. de 202382,0583,4881,8283,4683,461.472.200
10 de fev. de 202382,0882,6281,3781,8681,861.602.700
09 de fev. de 202385,7285,9582,2582,4482,441.591.900
08 de fev. de 202385,8186,6585,2885,6185,611.535.800
07 de fev. de 202383,7786,1783,6486,1686,161.820.400
06 de fev. de 202384,3084,9483,6984,3484,341.503.200
03 de fev. de 202384,2485,3183,4584,6884,681.693.300
02 de fev. de 202383,6085,2181,7284,4484,443.264.800
01 de fev. de 202381,5383,1281,0882,7882,781.951.600
31 de jan. de 202381,8981,9880,6681,3781,372.805.300
30 de jan. de 202382,5182,8582,0782,1582,151.588.200
27 de jan. de 202382,5382,9482,0282,7982,791.446.800
26 de jan. de 202381,8382,9681,4982,9382,932.059.600
25 de jan. de 202381,1481,7580,5781,7081,702.135.000
24 de jan. de 202381,6381,7280,0881,5981,591.735.400
23 de jan. de 202379,6981,6979,6381,6381,631.519.000
20 de jan. de 202378,9979,9078,5279,6679,662.712.800
19 de jan. de 202378,8079,1178,0178,7678,761.997.000
18 de jan. de 202379,5579,9578,6978,9278,921.422.800
17 de jan. de 202379,9580,2279,2079,4679,461.655.300
13 de jan. de 202379,4280,3679,2079,9579,951.292.100
12 de jan. de 202381,2881,2879,4679,8779,872.040.300
11 de jan. de 202380,7581,6380,3981,0881,082.819.300
10 de jan. de 202380,0081,4379,6880,5780,571.743.200
09 de jan. de 202379,5881,9778,5779,7979,792.905.300
06 de jan. de 202378,8478,8477,2877,8377,832.140.500
05 de jan. de 202377,6278,2376,4377,6377,631.774.600
04 de jan. de 202376,1078,2975,6278,2378,231.984.900
03 de jan. de 202375,0875,7574,5475,5575,551.555.200
30 de dez. de 202275,8575,8574,0674,8174,811.453.600
29 de dez. de 202275,4576,6374,9676,1076,10750.100
28 de dez. de 202276,0776,6874,9374,9474,94650.200
27 de dez. de 202275,8075,8075,0475,7575,75863.000
23 de dez. de 202275,1375,7974,8175,5175,511.017.700
22 de dez. de 202274,9575,4473,6675,3775,371.072.900
21 de dez. de 202274,6176,0374,3275,4275,421.220.200
20 de dez. de 202273,5874,3372,9774,1074,101.275.900
19 de dez. de 202273,1173,9772,6873,3173,311.208.100
16 de dez. de 202274,5474,8373,5273,7373,734.387.300
15 de dez. de 202275,3175,3474,2875,0175,011.396.100
14 de dez. de 202275,5176,6975,0975,8975,891.497.500
13 de dez. de 202276,7876,9075,4675,7875,781.583.800
12 de dez. de 202274,1575,3873,9275,1575,151.446.400
09 de dez. de 202274,7874,8673,8874,0074,00845.600
08 de dez. de 202274,0875,1173,4774,8074,801.423.800
07 de dez. de 202274,5174,8073,4873,8073,801.617.500
06 de dez. de 202274,8775,6174,1274,2274,221.675.000
05 de dez. de 202275,5375,5473,5375,1175,111.462.800
02 de dez. de 202276,3577,3075,5876,5076,501.535.900
01 de dez. de 202276,7277,5076,1576,9976,99946.700
30 de nov. de 202274,1776,2473,5876,1676,162.826.200
29 de nov. de 202273,4974,5673,0774,3774,37958.700
28 de nov. de 202274,9075,0073,4473,8573,85918.700
25 de nov. de 202274,5274,9473,8374,9374,93450.700
23 de nov. de 202274,3674,6974,0774,3874,381.080.600
22 de nov. de 202273,5474,4473,2074,2674,261.109.400
21 de nov. de 202273,2274,5073,0973,5673,561.015.900
18 de nov. de 202273,8474,9272,7573,4873,481.283.500
17 de nov. de 202273,8873,9772,5473,0473,041.153.400
16 de nov. de 202274,8275,2773,7974,3074,301.387.300
15 de nov. de 202276,1476,7374,5274,6174,611.443.700
14 de nov. de 202275,3376,7775,2775,4875,481.549.700
11 de nov. de 202274,8676,1574,7475,9375,931.521.000
10 de nov. de 202274,3875,2073,6775,0075,001.471.000
09 de nov. de 202273,3173,8071,9672,1172,111.742.900
08 de nov. de 202274,1574,7773,6373,7173,711.469.600
07 de nov. de 202275,4575,9373,6074,3574,351.696.500
04 de nov. de 202273,9775,2972,4675,2375,232.200.200
03 de nov. de 202273,6973,9372,4073,2773,271.830.000
02 de nov. de 202274,6476,6172,3874,2574,253.419.700
01 de nov. de 202272,5974,6770,4074,1374,134.200.900
31 de out. de 202266,7668,0366,6567,8067,802.379.800
28 de out. de 202266,1467,3565,5166,9366,932.102.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...