Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HOLX.US
76.02+0.37(+0.49%)(czas lokalny: 06.04.2026 16:00)Hologic Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.04.2026 | 76.02 | 76.03 | 76.00 | 76.02 | 3 128 718 | 0 |
| 02.04.2026 | 75.63 | 75.66 | 75.56 | 75.64 | 112 136 | 0 |
| 01.04.2026 | 75.58 | 75.72 | 75.54 | 75.63 | 268 615 | 0 |
| 31.03.2026 | 75.66 | 75.67 | 75.51 | 75.56 | 142 022 | 0 |
| 30.03.2026 | 75.75 | 75.75 | 75.48 | 75.56 | 153 942 | 0 |
| 27.03.2026 | 75.70 | 75.71 | 75.57 | 75.65 | 153 488 | 0 |
| 26.03.2026 | 75.56 | 75.68 | 75.56 | 75.67 | 168 010 | 0 |
| 25.03.2026 | 75.58 | 75.64 | 75.49 | 75.54 | 146 910 | 0 |
| 24.03.2026 | 75.53 | 75.63 | 75.44 | 75.53 | 149 321 | 0 |
| 23.03.2026 | 75.44 | 75.63 | 75.36 | 75.62 | 180 416 | 0 |
| 20.03.2026 | 75.39 | 75.55 | 75.38 | 75.42 | 221 643 | 0 |
| 19.03.2026 | 75.14 | 75.44 | 75.14 | 75.34 | 150 501 | 0 |
| 18.03.2026 | 75.11 | 75.20 | 75.03 | 75.15 | 379 376 | 0 |
| 17.03.2026 | 75.23 | 75.23 | 75.06 | 75.07 | 446 072 | 0 |
| 16.03.2026 | 75.20 | 75.22 | 75.03 | 75.15 | 309 886 | 0 |
| 13.03.2026 | 75.33 | 75.33 | 75.06 | 75.11 | 469 036 | 0 |
| 12.03.2026 | 75.41 | 75.49 | 75.18 | 75.20 | 229 236 | 0 |
| 11.03.2026 | 75.48 | 75.48 | 75.36 | 75.42 | 125 992 | 0 |
| 10.03.2026 | 75.56 | 75.56 | 75.39 | 75.54 | 184 721 | 0 |
| 09.03.2026 | 75.64 | 75.73 | 75.55 | 75.60 | 204 700 | 0 |
| 06.03.2026 | 75.55 | 75.75 | 75.50 | 75.73 | 228 177 | 0 |
| 05.03.2026 | 75.48 | 75.74 | 75.39 | 75.72 | 372 106 | 0 |
| 04.03.2026 | 75.40 | 75.69 | 75.40 | 75.65 | 255 936 | 0 |
| 03.03.2026 | 75.48 | 75.48 | 75.32 | 75.44 | 154 119 | 0 |
| 02.03.2026 | 75.30 | 75.48 | 75.20 | 75.43 | 167 572 | 0 |
| 27.02.2026 | 75.37 | 75.42 | 75.23 | 75.36 | 1 884 528 | 0 |
| 26.02.2026 | 75.37 | 75.38 | 75.22 | 75.24 | 148 230 | 0 |
| 25.02.2026 | 75.38 | 75.39 | 75.31 | 75.35 | 76 893 | 0 |
| 24.02.2026 | 75.35 | 75.48 | 75.33 | 75.37 | 150 115 | 0 |
| 23.02.2026 | 75.36 | 75.47 | 75.34 | 75.44 | 108 685 | 0 |
| 20.02.2026 | 75.15 | 75.47 | 75.13 | 75.41 | 137 663 | 0 |
| 19.02.2026 | 75.23 | 75.25 | 75.08 | 75.14 | 166 137 | 0 |
| 18.02.2026 | 75.14 | 75.27 | 75.11 | 75.20 | 204 694 | 0 |
| 17.02.2026 | 75.16 | 75.29 | 75.06 | 75.15 | 206 220 | 0 |
| 13.02.2026 | 74.93 | 75.10 | 74.93 | 75.05 | 152 539 | 0 |
| 12.02.2026 | 75.13 | 75.21 | 74.89 | 74.89 | 227 209 | 0 |
| 11.02.2026 | 75.17 | 75.25 | 75.06 | 75.10 | 117 903 | 0 |
| 10.02.2026 | 75.14 | 75.25 | 75.13 | 75.16 | 141 494 | 0 |
| 09.02.2026 | 74.98 | 75.03 | 74.84 | 75.02 | 135 539 | 0 |
| 06.02.2026 | 74.80 | 74.97 | 74.80 | 74.81 | 164 559 | 0 |
| 05.02.2026 | 74.73 | 74.95 | 74.68 | 74.71 | 219 981 | 0 |
| 04.02.2026 | 74.62 | 74.80 | 74.50 | 74.58 | 237 317 | 0 |
| 03.02.2026 | 74.72 | 74.89 | 74.61 | 74.67 | 247 083 | 0 |
| 02.02.2026 | 75.00 | 75.00 | 74.71 | 74.71 | 174 738 | 0 |
| 30.01.2026 | 75.03 | 75.04 | 74.81 | 74.94 | 423 548 | 0 |
| 29.01.2026 | 75.14 | 75.14 | 74.92 | 75.00 | 400 921 | 0 |
| 28.01.2026 | 75.17 | 75.20 | 75.07 | 75.07 | 256 356 | 0 |
| 27.01.2026 | 75.17 | 75.36 | 75.17 | 75.19 | 286 344 | 0 |
| 26.01.2026 | 75.19 | 75.22 | 75.11 | 75.19 | 251 998 | 0 |
| 23.01.2026 | 75.12 | 75.17 | 75.00 | 75.04 | 314 400 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
