Hologic

HOLX
🏛️ usa →
67.47
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 66.40 66.40 66.16 66.16 18.4K
09:31 66.03 66.03 66.03 66.03 0.4K
09:32 66.16 66.27 66.16 66.27 2.8K
09:33 66.37 66.41 66.37 66.41 2.7K
09:34 66.38 66.47 66.38 66.38 2.3K
09:35 66.25 66.25 66.18 66.18 0.8K
09:36 66.24 66.24 66.14 66.14 0.5K
09:37 66.23 66.23 66.18 66.18 1.9K
09:38 66.13 66.13 66.13 66.13 1.0K
09:39 66.21 66.21 66.19 66.19 1.8K
09:40 66.03 66.03 66.03 66.03 0.5K
09:41 66.13 66.14 66.11 66.14 1.6K
09:42 66.20 66.20 66.15 66.18 1.6K
09:43 66.18 66.19 66.10 66.10 1.1K
09:44 66.13 66.21 66.12 66.21 2.2K
09:45 66.20 66.20 66.05 66.14 3.1K
09:46 66.12 66.12 66.12 66.11 0.9K
09:47 66.11 66.11 66.03 66.08 2.8K
09:48 66.03 66.03 66.03 66.03 0.1K
09:49 66.13 66.13 66.13 66.13 2.1K
09:50 66.06 66.06 66.06 66.06 0.9K
09:51 66.09 66.14 66.09 66.10 1.8K
09:52 66.13 66.13 66.05 66.05 1.3K
09:53 66.12 66.12 66.12 66.12 0.3K
09:54 66.12 66.12 66.04 66.11 3.2K
09:55 66.02 66.07 66.02 66.07 0.8K
09:56 66.02 66.03 65.99 65.99 1.5K
09:57 66.00 66.00 65.96 65.99 6.9K
09:58 65.85 65.88 65.83 65.88 7.3K
09:59 65.89 65.89 65.89 65.89 3.2K
10:00 65.92 65.92 65.79 65.79 1.8K
10:01 65.76 65.76 65.76 65.76 0.8K
10:02 65.84 65.87 65.83 65.83 4.0K
10:03 65.78 65.78 65.78 65.78 0.5K
10:04 65.83 65.83 65.83 65.83 1.8K
10:05 65.83 65.83 65.83 65.83 2.0K
10:06 65.84 65.84 65.82 65.84 1.5K
10:07 65.82 65.82 65.78 65.78 4.4K
10:08 65.79 65.80 65.76 65.76 15.2K
10:09 65.79 65.87 65.79 65.84 8.5K
10:10 65.83 65.86 65.76 65.76 8.9K
10:11 65.78 65.82 65.78 65.81 4.0K
10:13 65.83 65.84 65.76 65.76 6.0K
10:15 65.61 65.61 65.56 65.56 1.3K
10:16 65.57 65.63 65.56 65.63 11.9K
10:19 65.58 65.58 65.58 65.58 2.3K
10:21 65.54 65.56 65.54 65.56 1.8K
10:22 65.61 65.70 65.61 65.70 5.3K
10:23 65.70 65.70 65.70 65.70 1.9K
10:24 65.73 65.73 65.70 65.70 0.9K
10:25 65.66 65.66 65.65 65.66 5.9K
10:26 65.62 65.62 65.61 65.61 6.4K
10:27 65.64 65.69 65.64 65.69 2.8K
10:28 65.73 65.73 65.73 65.73 0.9K
10:29 65.67 65.70 65.67 65.70 1.7K
10:30 65.69 65.69 65.66 65.69 5.7K
10:31 65.70 65.70 65.70 65.70 0.2K
10:32 65.64 65.64 65.64 65.64 1.0K
10:33 65.68 65.68 65.60 65.60 3.2K
10:34 65.56 65.58 65.56 65.58 25.4K
10:35 65.58 65.58 65.58 65.58 4.8K
10:36 65.58 65.59 65.58 65.59 1.4K
10:37 65.59 65.59 65.59 65.59 2.4K
10:39 65.62 65.62 65.62 65.61 2.2K
10:40 65.60 65.60 65.60 65.60 0.1K
10:41 65.60 65.60 65.59 65.59 6.9K
10:42 65.63 65.63 65.63 65.63 0.9K
10:43 65.66 65.66 65.66 65.66 0.3K
10:44 65.63 65.63 65.58 65.58 2.6K
10:45 65.61 65.61 65.61 65.61 1.6K
10:47 65.57 65.57 65.57 65.57 0.7K
10:48 65.60 65.60 65.60 65.60 0.4K
10:49 65.59 65.59 65.56 65.56 1.8K
10:50 65.52 65.53 65.52 65.53 3.6K
10:51 65.62 65.62 65.60 65.60 1.2K
10:52 65.61 65.61 65.60 65.60 3.0K
10:53 65.66 65.66 65.60 65.60 17.6K
10:54 65.68 65.68 65.68 65.68 0.5K
10:55 65.70 65.70 65.70 65.70 0.7K
10:57 65.70 65.72 65.70 65.72 1.4K
10:58 65.75 65.75 65.72 65.72 0.5K
10:59 65.72 65.75 65.72 65.75 0.8K
11:00 65.75 65.75 65.75 65.75 1.5K
11:01 65.80 65.80 65.79 65.79 1.0K
11:02 65.84 65.90 65.84 65.90 1.3K
11:03 65.83 65.97 65.83 65.97 12.4K
11:04 65.97 65.99 65.97 65.99 2.7K
11:05 66.08 66.17 66.08 66.13 7.3K
11:06 66.13 66.13 66.09 66.09 1.2K
11:07 66.07 66.09 66.06 66.06 3.6K
11:08 66.06 66.06 66.03 66.06 1.2K
11:09 66.03 66.03 66.02 66.02 2.8K
11:10 66.01 66.01 66.01 66.01 0.6K
11:11 66.01 66.01 65.97 65.97 2.1K
11:12 65.91 65.92 65.91 65.92 10.2K
11:13 65.80 65.80 65.80 65.80 0.7K
11:14 65.81 65.81 65.81 65.81 0.4K
11:15 65.82 65.82 65.74 65.74 1.1K
11:16 65.76 65.76 65.76 65.76 0.9K
11:18 65.69 65.69 65.69 65.69 0.3K
11:19 65.63 65.63 65.60 65.63 4.9K
11:20 65.65 65.65 65.65 65.65 0.4K
11:21 65.61 65.61 65.50 65.50 7.4K
11:22 65.55 65.55 65.47 65.47 2.0K
11:23 65.50 65.52 65.50 65.52 1.8K
11:24 65.52 65.54 65.52 65.54 2.5K
11:25 65.54 65.54 65.54 65.54 3.5K
11:27 65.54 65.56 65.51 65.51 1.5K
11:28 65.51 65.54 65.51 65.54 2.6K
11:29 65.54 65.54 65.54 65.54 0.9K
11:30 65.54 65.54 65.47 65.52 1.4K
11:31 65.50 65.50 65.50 65.50 1.7K
11:35 65.44 65.44 65.44 65.44 3.9K
11:36 65.36 65.36 65.36 65.36 0.7K
11:37 65.33 65.33 65.31 65.33 2.2K
11:38 65.29 65.29 65.23 65.23 1.4K
11:39 65.20 65.20 65.20 65.20 1.1K
11:40 65.22 65.24 65.20 65.24 0.8K
11:41 65.15 65.15 65.15 65.15 1.4K
11:44 65.19 65.19 65.19 65.19 0.5K
11:45 65.14 65.14 65.14 65.14 2.1K
11:48 65.16 65.16 65.15 65.15 0.8K
11:50 65.17 65.17 65.17 65.17 0.3K
11:51 65.15 65.16 65.15 65.16 0.9K
11:52 65.19 65.19 65.19 65.19 1.0K
11:53 65.23 65.23 65.20 65.20 0.8K
11:54 65.22 65.22 65.22 65.22 1.0K
11:55 65.30 65.30 65.27 65.27 1.2K
11:57 65.28 65.32 65.28 65.28 11.2K
11:58 65.27 65.30 65.27 65.30 0.4K
11:59 65.27 65.27 65.27 65.27 0.4K
12:00 65.27 65.27 65.23 65.22 1.5K
12:02 65.26 65.28 65.26 65.27 1.0K
12:03 65.27 65.30 65.27 65.30 2.0K
12:04 65.31 65.31 65.24 65.24 11.4K
12:05 65.26 65.26 65.26 65.26 5.6K
12:06 65.28 65.28 65.28 65.28 0.6K
12:07 65.28 65.29 65.28 65.29 0.7K
12:08 65.27 65.28 65.27 65.27 1.0K
12:09 65.31 65.31 65.31 65.31 0.9K
12:11 65.33 65.33 65.33 65.33 0.3K
12:12 65.30 65.30 65.30 65.30 1.3K
12:14 65.30 65.30 65.26 65.26 2.0K
12:16 65.30 65.30 65.30 65.30 1.0K
12:18 65.30 65.30 65.30 65.30 1.2K
12:20 65.25 65.25 65.24 65.24 2.7K
12:21 65.28 65.28 65.28 65.28 1.6K
12:22 65.32 65.32 65.32 65.32 0.3K
12:23 65.32 65.32 65.32 65.32 0.9K
12:24 65.32 65.44 65.32 65.44 10.5K
12:25 65.44 65.44 65.39 65.39 3.2K
12:26 65.38 65.41 65.37 65.38 10.2K
12:27 65.32 65.33 65.32 65.33 1.5K
12:28 65.43 65.43 65.43 65.43 0.3K
12:30 65.44 65.44 65.44 65.44 0.5K
12:31 65.47 65.47 65.47 65.47 1.7K
12:32 65.47 65.47 65.45 65.45 0.4K
12:33 65.50 65.55 65.50 65.55 1.3K
12:34 65.55 65.55 65.55 65.55 0.2K
12:35 65.52 65.52 65.50 65.51 1.1K
12:36 65.50 65.50 65.49 65.49 0.8K
12:37 65.47 65.47 65.47 65.47 14.0K
12:38 65.49 65.50 65.49 65.50 1.4K
12:39 65.47 65.49 65.47 65.48 3.3K
12:41 65.46 65.50 65.45 65.50 1.7K
12:42 65.50 65.50 65.50 65.50 0.6K
12:43 65.48 65.48 65.48 65.48 0.7K
12:44 65.48 65.48 65.48 65.47 0.5K
12:45 65.54 65.54 65.54 65.54 6.4K
12:46 65.56 65.56 65.55 65.55 1.1K
12:47 65.49 65.49 65.49 65.49 1.2K
12:49 65.30 65.30 65.30 65.30 0.8K
12:50 65.33 65.33 65.31 65.31 1.0K
12:51 65.30 65.30 65.28 65.28 1.1K
12:52 65.34 65.34 65.34 65.33 1.2K
12:53 65.35 65.35 65.35 65.35 1.5K
12:55 65.38 65.38 65.38 65.38 0.8K
12:57 65.39 65.39 65.39 65.39 0.9K
12:59 65.42 65.42 65.42 65.42 0.5K
13:00 65.36 65.41 65.36 65.41 1.8K
13:04 65.40 65.40 65.37 65.37 0.9K
13:05 65.37 65.37 65.37 65.37 0.1K
13:06 65.34 65.34 65.34 65.34 0.2K
13:07 65.34 65.34 65.34 65.34 0.2K
13:08 65.40 65.40 65.40 65.40 0.4K
13:09 65.40 65.40 65.40 65.40 0.2K
13:10 65.40 65.40 65.40 65.40 0.2K
13:11 65.42 65.49 65.42 65.45 7.2K
13:12 65.60 65.60 65.60 65.60 0.6K
13:13 65.60 65.61 65.60 65.61 6.1K
13:14 65.59 65.59 65.59 65.59 0.4K
13:15 65.58 65.58 65.58 65.58 0.6K
13:16 65.57 65.57 65.57 65.57 1.2K
13:17 65.60 65.70 65.60 65.70 15.3K
13:19 65.63 65.63 65.63 65.63 1.7K
13:20 65.57 65.57 65.57 65.57 1.2K
13:23 65.53 65.53 65.53 65.53 1.3K
13:24 65.56 65.58 65.56 65.58 5.7K
13:25 65.62 65.62 65.62 65.62 1.4K
13:27 65.63 65.63 65.63 65.63 0.9K
13:29 65.64 65.64 65.55 65.55 6.8K
13:30 65.56 65.56 65.56 65.56 0.5K
13:31 65.52 65.52 65.52 65.52 0.7K
13:33 65.50 65.50 65.50 65.50 0.3K
13:34 65.46 65.46 65.46 65.46 1.9K
13:37 65.47 65.47 65.46 65.45 2.1K
13:39 65.45 65.45 65.45 65.44 0.5K
13:40 65.45 65.45 65.45 65.44 0.2K
13:41 65.42 65.42 65.42 65.42 2.4K
13:42 65.42 65.42 65.42 65.42 0.6K
13:44 65.39 65.39 65.37 65.37 2.6K
13:46 65.37 65.43 65.37 65.43 4.3K
13:50 65.41 65.41 65.41 65.41 0.7K
13:52 65.45 65.45 65.43 65.43 1.6K
13:54 65.44 65.44 65.44 65.44 0.4K
13:56 65.43 65.43 65.39 65.39 2.9K
13:57 65.39 65.43 65.39 65.43 3.1K
14:00 65.34 65.34 65.34 65.34 1.0K
14:02 65.26 65.27 65.26 65.27 5.8K
14:03 65.22 65.22 65.22 65.22 0.7K
14:04 65.17 65.18 65.17 65.18 0.9K
14:05 65.15 65.21 65.15 65.21 1.4K
14:06 65.18 65.18 65.18 65.18 1.7K
14:07 65.15 65.15 65.13 65.13 0.5K
14:08 65.14 65.14 65.11 65.11 1.6K
14:09 65.10 65.10 65.10 65.10 0.5K
14:10 65.10 65.14 65.10 65.12 1.9K
14:11 65.14 65.14 65.14 65.14 1.0K
14:12 65.12 65.22 65.12 65.22 3.0K
14:13 65.23 65.24 65.20 65.24 1.4K
14:14 65.26 65.27 65.26 65.27 2.6K
14:16 65.33 65.33 65.33 65.33 2.2K
14:17 65.33 65.33 65.32 65.32 2.8K
14:18 65.35 65.39 65.34 65.34 4.1K
14:20 65.39 65.40 65.39 65.39 3.5K
14:21 65.41 65.41 65.41 65.41 1.0K
14:22 65.47 65.47 65.45 65.45 1.8K
14:23 65.47 65.47 65.47 65.47 2.1K
14:24 65.46 65.46 65.45 65.45 4.0K
14:25 65.43 65.43 65.43 65.43 1.3K
14:26 65.45 65.46 65.45 65.46 2.8K
14:27 65.45 65.45 65.44 65.44 1.3K
14:28 65.43 65.45 65.43 65.44 4.4K
14:29 65.42 65.45 65.42 65.45 2.2K
14:30 65.44 65.50 65.44 65.47 10.2K
14:31 65.48 65.50 65.48 65.50 1.2K
14:32 65.48 65.48 65.48 65.48 1.1K
14:33 65.45 65.45 65.44 65.44 1.9K
14:34 65.45 65.45 65.45 65.45 0.2K
14:35 65.41 65.41 65.41 65.41 2.0K
14:37 65.45 65.45 65.45 65.45 0.5K
14:38 65.45 65.46 65.44 65.44 2.2K
14:40 65.39 65.39 65.39 65.39 2.3K
14:41 65.48 65.48 65.48 65.47 0.5K
14:42 65.48 65.48 65.48 65.48 3.4K
14:43 65.54 65.54 65.54 65.54 1.4K
14:44 65.59 65.59 65.59 65.59 1.1K
14:45 65.59 65.59 65.59 65.59 0.1K
14:46 65.57 65.57 65.57 65.57 1.5K
14:47 65.56 65.58 65.56 65.58 1.6K
14:48 65.61 65.64 65.61 65.64 3.6K
14:49 65.68 65.70 65.67 65.70 7.5K
14:50 65.72 65.81 65.70 65.81 8.3K
14:51 65.84 65.84 65.78 65.78 12.0K
14:52 65.75 65.75 65.75 65.75 0.6K
14:53 65.75 65.77 65.75 65.76 1.8K
14:54 65.74 65.81 65.74 65.80 2.1K
14:55 65.81 65.84 65.81 65.84 1.3K
14:56 65.88 65.94 65.88 65.94 2.1K
14:57 65.95 65.95 65.93 65.93 2.6K
14:58 65.93 65.93 65.91 65.91 2.6K
14:59 65.90 65.93 65.90 65.93 2.1K
15:00 65.98 65.98 65.98 65.98 2.4K
15:02 66.00 66.00 66.00 66.00 0.9K
15:03 66.05 66.08 66.05 66.07 4.9K
15:04 66.07 66.13 66.07 66.13 6.4K
15:05 66.13 66.13 66.12 66.12 1.0K
15:06 66.12 66.12 66.09 66.09 3.0K
15:07 66.08 66.13 66.08 66.13 5.2K
15:08 66.13 66.13 66.02 66.02 3.3K
15:09 66.07 66.09 66.07 66.09 3.2K
15:10 66.11 66.11 66.11 66.11 2.4K
15:11 66.14 66.19 66.14 66.19 1.8K
15:12 66.17 66.19 66.17 66.19 1.0K
15:13 66.22 66.23 66.22 66.23 1.4K
15:14 66.24 66.24 66.17 66.18 7.5K
15:15 66.15 66.15 66.08 66.08 35.6K
15:16 66.08 66.08 66.08 66.08 5.9K
15:17 65.99 65.99 65.99 65.99 2.5K
15:18 66.02 66.04 66.02 66.04 2.5K
15:19 66.01 66.01 66.00 66.00 2.6K
15:20 66.02 66.02 66.01 66.01 1.8K
15:21 65.99 65.99 65.99 65.99 1.5K
15:22 66.01 66.01 66.01 66.01 1.4K
15:23 66.04 66.06 66.03 66.06 4.9K
15:24 66.11 66.11 66.05 66.05 20.5K
15:25 66.07 66.17 66.07 66.17 5.4K
15:26 66.15 66.15 66.15 66.15 0.7K
15:27 66.17 66.22 66.17 66.21 12.6K
15:28 66.22 66.22 66.16 66.17 11.1K
15:29 66.18 66.22 66.18 66.22 1.9K
15:30 66.16 66.18 66.16 66.18 23.1K
15:31 66.16 66.17 66.16 66.17 3.0K
15:32 66.13 66.13 66.07 66.07 4.9K
15:33 66.06 66.06 65.99 65.99 2.9K
15:34 65.98 65.98 65.98 65.98 0.8K
15:35 65.98 65.98 65.97 65.97 2.2K
15:36 65.90 65.90 65.90 65.90 1.0K
15:37 65.89 65.89 65.87 65.87 1.3K
15:38 65.86 65.86 65.81 65.81 2.3K
15:39 65.80 65.82 65.80 65.82 3.0K
15:40 65.85 65.89 65.85 65.89 3.6K
15:41 65.89 65.89 65.89 65.89 1.7K
15:42 65.89 65.92 65.89 65.89 2.6K
15:43 65.91 65.95 65.91 65.95 7.1K
15:44 65.96 65.96 65.96 65.96 2.0K
15:45 65.96 65.99 65.92 65.92 3.8K
15:46 65.92 65.92 65.89 65.89 1.6K
15:47 65.88 65.93 65.88 65.93 3.6K
15:48 65.90 65.91 65.90 65.90 3.6K
15:49 65.90 65.95 65.90 65.95 6.2K
15:50 65.94 65.94 65.84 65.86 7.3K
15:51 65.82 65.90 65.82 65.90 4.5K
15:52 65.88 65.88 65.81 65.88 6.4K
15:53 65.88 65.90 65.88 65.90 2.0K
15:54 65.87 65.90 65.87 65.88 5.6K
15:55 65.85 65.93 65.81 65.93 17.9K
15:56 65.93 65.94 65.90 65.90 13.9K
15:57 65.89 65.90 65.82 65.82 16.3K
15:58 65.82 65.83 65.80 65.81 28.6K
15:59 65.86 65.95 65.76 65.79 428.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available