Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HOLX.US
74.50-0.37(-0.49%)(czas lokalny: 24.12.2025 13:00)Hologic Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 74.58 | 74.62 | 74.19 | 74.50 | 5 840 368 | 0 |
| 23.12.2025 | 74.99 | 75.04 | 74.85 | 74.86 | 61 732 | 0 |
| 22.12.2025 | 74.99 | 75.01 | 74.91 | 74.93 | 136 330 | 0 |
| 19.12.2025 | 74.96 | 75.01 | 74.90 | 74.95 | 200 602 | 0 |
| 18.12.2025 | 75.03 | 75.07 | 74.89 | 74.94 | 152 826 | 0 |
| 17.12.2025 | 75.06 | 75.19 | 74.91 | 74.94 | 187 099 | 0 |
| 16.12.2025 | 75.12 | 75.14 | 75.00 | 75.01 | 124 830 | 0 |
| 15.12.2025 | 75.05 | 75.34 | 75.02 | 75.18 | 111 819 | 0 |
| 12.12.2025 | 74.88 | 75.05 | 74.87 | 75.01 | 114 693 | 0 |
| 11.12.2025 | 74.92 | 74.92 | 74.77 | 74.85 | 63 981 | 0 |
| 10.12.2025 | 74.92 | 75.05 | 74.83 | 74.85 | 148 023 | 0 |
| 09.12.2025 | 74.96 | 75.00 | 74.81 | 74.90 | 111 410 | 0 |
| 08.12.2025 | 74.93 | 75.00 | 74.65 | 74.85 | 173 908 | 0 |
| 05.12.2025 | 75.00 | 75.09 | 74.82 | 74.97 | 75 206 | 0 |
| 04.12.2025 | 75.01 | 75.11 | 74.70 | 74.88 | 137 507 | 0 |
| 03.12.2025 | 74.83 | 75.11 | 74.83 | 75.00 | 62 785 | 0 |
| 02.12.2025 | 74.82 | 74.98 | 74.80 | 74.83 | 99 468 | 0 |
| 01.12.2025 | 74.77 | 75.06 | 74.77 | 74.86 | 113 828 | 0 |
| 28.11.2025 | 74.76 | 75.03 | 74.76 | 74.99 | 66 323 | 0 |
| 26.11.2025 | 74.83 | 74.92 | 74.70 | 74.80 | 172 516 | 0 |
| 25.11.2025 | 74.89 | 74.98 | 74.63 | 74.89 | 281 250 | 0 |
| 24.11.2025 | 74.29 | 74.86 | 74.20 | 74.77 | 177 484 | 0 |
| 21.11.2025 | 74.13 | 74.40 | 74.12 | 74.35 | 237 804 | 0 |
| 20.11.2025 | 74.25 | 74.25 | 74.11 | 74.14 | 280 828 | 0 |
| 19.11.2025 | 74.17 | 74.18 | 74.11 | 74.18 | 359 000 | 0 |
| 18.11.2025 | 74.14 | 74.20 | 74.11 | 74.11 | 488 767 | 0 |
| 17.11.2025 | 74.23 | 74.26 | 74.12 | 74.14 | 219 812 | 0 |
| 14.11.2025 | 74.29 | 74.35 | 74.13 | 74.17 | 606 516 | 0 |
| 13.11.2025 | 74.58 | 74.61 | 74.25 | 74.28 | 317 438 | 0 |
| 12.11.2025 | 74.59 | 74.66 | 74.49 | 74.58 | 262 641 | 0 |
| 11.11.2025 | 74.39 | 74.66 | 74.35 | 74.62 | 242 428 | 0 |
| 10.11.2025 | 74.16 | 74.41 | 74.08 | 74.30 | 401 004 | 0 |
| 07.11.2025 | 74.17 | 74.19 | 74.07 | 74.12 | 547 973 | 0 |
| 06.11.2025 | 74.19 | 74.24 | 74.11 | 74.17 | 482 365 | 0 |
| 05.11.2025 | 74.24 | 74.28 | 74.14 | 74.22 | 757 029 | 0 |
| 04.11.2025 | 74.08 | 74.25 | 73.97 | 74.14 | 901 450 | 0 |
| 03.11.2025 | 73.94 | 74.22 | 73.86 | 74.03 | 491 061 | 0 |
| 31.10.2025 | 73.96 | 74.00 | 73.86 | 73.91 | 347 994 | 0 |
| 30.10.2025 | 73.97 | 74.06 | 73.87 | 73.93 | 323 986 | 0 |
| 29.10.2025 | 73.98 | 74.08 | 73.89 | 73.97 | 183 396 | 0 |
| 28.10.2025 | 73.97 | 74.07 | 73.85 | 74.00 | 147 135 | 0 |
| 27.10.2025 | 74.06 | 74.16 | 73.95 | 73.95 | 175 279 | 0 |
| 24.10.2025 | 73.90 | 74.11 | 73.88 | 74.00 | 369 440 | 0 |
| 23.10.2025 | 73.90 | 74.00 | 73.86 | 73.88 | 235 763 | 0 |
| 22.10.2025 | 74.05 | 74.21 | 73.89 | 73.93 | 437 214 | 0 |
| 21.10.2025 | 74.64 | 74.71 | 73.96 | 74.00 | 964 202 | 0 |
| 20.10.2025 | 72.62 | 72.65 | 71.50 | 71.87 | 218 594 | 0 |
| 17.10.2025 | 68.88 | 70.17 | 68.68 | 69.84 | 305 430 | 0 |
| 16.10.2025 | 68.21 | 69.98 | 67.78 | 68.50 | 299 086 | 0 |
| 15.10.2025 | 65.55 | 67.07 | 65.19 | 67.03 | 117 936 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
