Mercado fechará em 7 hs

Hologic, Inc. (HOLX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
73,47+0,48 (+0,66%)
No fechamento: 04:00PM EDT
73,53 +0,06 (+0,08%)
Pós-fechamento: 05:47PM EDT
Período:
16 de ago. de 2021 - 16 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
11 de mai. de 202273,2875,1472,7073,4973,492.230.000
10 de mai. de 202273,0873,7572,1473,3273,321.665.200
09 de mai. de 202273,4473,7772,2272,7672,761.799.000
06 de mai. de 202274,5674,9573,2374,1174,111.889.900
05 de mai. de 202275,0275,8973,7974,7774,772.220.700
04 de mai. de 202273,3175,9073,2275,7075,701.737.300
03 de mai. de 202273,1574,7272,8773,1373,131.971.500
02 de mai. de 202272,0373,6671,6972,9172,912.797.200
29 de abr. de 202271,3373,7770,8271,9971,993.171.500
28 de abr. de 202268,0371,8767,6171,4071,404.400.400
27 de abr. de 202270,4971,2870,0270,8470,842.329.300
26 de abr. de 202272,0672,2370,3670,5470,541.918.200
25 de abr. de 202272,9773,2571,8772,7372,731.827.900
22 de abr. de 202276,5676,5873,8373,9373,932.075.900
21 de abr. de 202278,0779,0076,8177,0777,071.756.200
20 de abr. de 202276,4678,2176,0378,1878,181.505.400
19 de abr. de 202275,1576,7974,7976,2876,281.447.300
18 de abr. de 202276,1176,4074,3775,1875,181.205.400
14 de abr. de 202277,1878,1475,6076,3376,334.911.800
13 de abr. de 202276,0377,0475,4676,8976,891.942.900
12 de abr. de 202276,4878,2776,3076,5076,502.089.100
11 de abr. de 202279,7679,9176,3676,5276,521.424.300
08 de abr. de 202279,7580,4978,8879,9979,991.659.100
07 de abr. de 202277,9479,9977,6479,4779,472.080.700
06 de abr. de 202277,3178,5176,9678,3478,341.559.400
05 de abr. de 202275,9577,8775,8277,6677,661.841.400
04 de abr. de 202274,9876,3974,5176,1076,101.746.300
01 de abr. de 202276,9177,0775,1476,9376,932.030.900
31 de mar. de 202276,5378,1475,7876,8276,821.937.000
30 de mar. de 202275,9276,6975,6076,6776,671.987.700
29 de mar. de 202276,5676,9775,7675,9275,921.219.800
28 de mar. de 202276,1676,2975,1776,0076,001.036.500
25 de mar. de 202275,6576,0575,1276,0576,05916.500
24 de mar. de 202275,3475,6374,0575,1975,191.261.400
23 de mar. de 202275,9576,1674,3975,0475,041.650.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...