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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 76.48 77.12 76.40 76.56 0.7M
2021-12-30 75.31 76.92 75.15 76.62 1.0M
2021-12-29 75.10 75.35 74.32 75.09 1.9M
2021-12-28 76.90 76.90 75.08 75.21 1.1M
2021-12-27 76.42 77.07 76.00 76.85 0.9M
2021-12-23 77.21 77.35 75.67 76.12 1.9M
2021-12-22 76.44 77.38 76.11 77.22 1.2M
2021-12-21 77.46 77.86 75.76 76.14 1.7M
2021-12-20 77.62 78.04 75.74 77.18 1.8M
2021-12-17 77.91 78.96 77.17 77.71 2.7M
2021-12-16 77.47 78.46 77.13 77.92 1.7M
2021-12-15 74.42 77.28 73.61 77.23 2.0M
2021-12-14 75.73 76.13 74.56 74.83 1.1M
2021-12-13 74.75 75.85 74.63 75.39 1.3M
2021-12-10 75.16 76.09 74.57 74.75 1.7M
2021-12-09 76.20 76.80 75.13 75.19 0.9M
2021-12-08 76.10 76.36 75.03 76.05 1.2M
2021-12-07 75.07 76.25 74.10 76.15 1.3M
2021-12-06 73.97 74.64 73.29 74.42 1.2M
2021-12-03 74.38 74.70 73.02 73.94 1.2M
2021-12-02 72.86 74.18 72.31 73.77 1.3M
2021-12-01 74.63 74.98 72.23 73.06 1.7M
2021-11-30 76.52 77.25 74.24 74.73 2.8M
2021-11-29 76.25 77.28 75.50 75.97 1.4M
2021-11-26 75.90 77.89 75.75 76.83 1.5M
2021-11-24 74.17 74.95 73.73 74.91 1.2M
2021-11-23 73.75 74.72 72.31 74.35 2.6M
2021-11-22 75.08 75.41 73.51 73.59 1.5M
2021-11-19 73.83 76.26 73.37 75.33 1.9M
2021-11-18 73.52 73.62 72.56 73.26 1.5M
2021-11-17 73.65 73.99 72.84 73.25 1.2M
2021-11-16 73.38 74.67 73.14 73.18 1.6M
2021-11-15 73.68 74.15 72.90 73.25 1.1M
2021-11-12 72.58 73.71 71.98 73.54 1.7M
2021-11-11 71.46 73.01 71.22 72.61 1.4M
2021-11-10 71.23 72.91 71.01 71.44 1.9M
2021-11-09 70.92 71.80 70.66 71.26 1.6M
2021-11-08 69.33 71.20 69.22 71.13 1.7M
2021-11-05 70.86 71.44 68.03 68.97 2.3M
2021-11-04 72.03 72.88 71.40 71.83 1.0M
2021-11-03 70.52 72.40 69.16 72.31 2.2M
2021-11-02 73.60 73.86 70.11 70.91 2.7M
2021-11-01 72.84 72.95 71.58 72.68 1.7M
2021-10-29 72.58 73.44 71.92 73.31 1.3M
2021-10-28 71.85 72.83 71.85 72.66 0.9M
2021-10-27 72.56 72.65 71.31 71.66 0.9M
2021-10-26 73.20 73.20 72.28 72.43 0.9M
2021-10-25 73.70 73.70 72.81 73.03 0.8M
2021-10-22 73.75 74.11 73.20 73.61 0.6M
2021-10-21 73.16 73.72 72.53 73.64 1.0M
2021-10-20 71.41 73.03 71.26 72.93 1.7M
2021-10-19 70.55 71.51 70.52 70.93 1.6M
2021-10-18 69.56 70.07 69.10 70.02 1.6M
2021-10-15 70.79 70.80 69.62 69.67 2.0M
2021-10-14 70.50 70.95 70.02 70.26 1.5M
2021-10-13 69.89 70.40 69.84 70.16 0.9M
2021-10-12 70.22 70.59 69.74 69.83 1.1M
2021-10-11 71.05 71.58 69.85 69.95 1.0M
2021-10-08 72.12 72.64 71.30 71.37 1.1M
2021-10-07 71.55 72.50 71.55 71.72 1.2M
2021-10-06 70.31 71.41 69.80 71.34 2.7M
2021-10-05 71.44 71.77 70.28 70.31 1.8M
2021-10-04 72.24 72.56 70.18 70.70 1.4M
2021-10-01 73.73 73.79 71.24 72.22 1.4M
2021-09-30 74.28 75.49 73.80 73.81 1.8M
2021-09-29 72.99 74.81 72.81 73.99 1.5M
2021-09-28 73.60 73.76 72.26 72.87 1.7M
2021-09-27 75.96 76.09 73.39 74.03 1.5M
2021-09-24 77.25 77.48 76.38 76.48 0.7M
2021-09-23 77.04 78.46 76.76 77.35 1.5M
2021-09-22 77.24 77.68 76.46 76.74 0.9M
2021-09-21 76.97 77.41 76.16 76.44 0.9M
2021-09-20 76.99 78.16 76.31 76.73 1.3M
2021-09-17 76.99 77.96 76.61 77.63 2.9M
2021-09-16 77.62 77.89 76.55 77.15 1.3M
2021-09-15 78.16 78.43 77.27 77.62 1.5M
2021-09-14 78.81 79.41 77.97 78.05 1.3M
2021-09-13 80.30 80.50 77.80 78.50 2.4M
2021-09-10 79.94 81.04 79.69 79.99 1.7M
2021-09-09 80.95 80.96 79.56 79.95 1.7M
2021-09-08 80.01 80.95 79.61 80.74 1.3M
2021-09-07 79.82 80.05 78.82 79.79 1.2M
2021-09-03 79.98 80.51 79.78 80.25 0.7M
2021-09-02 79.46 80.36 79.09 80.32 1.0M
2021-09-01 78.90 79.68 77.89 79.51 1.2M
2021-08-31 79.61 80.40 78.81 79.15 1.9M
2021-08-30 79.47 80.50 79.35 79.64 1.4M
2021-08-27 77.94 79.41 77.62 79.19 1.5M
2021-08-26 77.75 78.46 77.24 78.06 1.0M
2021-08-25 77.15 77.70 76.69 77.60 1.0M
2021-08-24 77.40 77.73 76.98 77.14 1.0M
2021-08-23 77.52 77.74 76.81 77.47 1.2M
2021-08-20 76.67 77.24 76.32 77.09 1.2M
2021-08-19 75.90 77.11 75.62 76.56 1.8M
2021-08-18 76.90 77.20 76.24 76.28 1.4M
2021-08-17 76.77 77.50 76.51 77.23 1.2M
2021-08-16 76.95 77.00 76.36 76.80 1.4M
2021-08-13 76.73 76.95 76.47 76.92 0.8M
2021-08-12 76.75 77.46 76.64 76.81 1.2M
2021-08-11 76.88 76.91 76.33 76.64 1.1M
2021-08-10 76.02 77.60 75.48 76.70 2.4M
2021-08-09 76.05 76.30 75.26 75.84 1.4M
2021-08-06 76.10 76.23 74.95 75.94 1.3M
2021-08-05 76.62 76.69 75.19 76.35 1.3M
2021-08-04 75.82 77.11 75.60 76.59 1.6M
2021-08-03 75.63 76.15 75.29 75.74 1.7M
2021-08-02 75.18 76.12 74.84 75.83 1.8M
2021-07-30 73.80 75.48 73.65 75.04 2.7M
2021-07-29 73.00 76.43 72.36 73.82 4.4M
2021-07-28 72.27 72.74 71.97 72.08 2.9M
2021-07-27 71.62 72.21 71.13 72.19 1.9M
2021-07-26 71.65 72.48 71.46 71.53 2.4M
2021-07-23 71.81 72.36 71.57 72.30 2.3M
2021-07-22 70.25 72.19 70.12 71.77 2.0M
2021-07-21 70.13 70.25 69.03 70.00 2.2M
2021-07-20 70.64 71.20 69.98 70.17 2.0M
2021-07-19 68.89 70.59 68.51 70.37 2.9M
2021-07-16 68.69 71.54 68.44 69.54 3.1M
2021-07-15 67.30 68.43 67.10 68.37 1.8M
2021-07-14 68.66 68.85 67.14 67.56 1.8M
2021-07-13 68.90 69.26 68.34 68.65 1.7M
2021-07-12 69.30 69.67 68.79 69.18 1.7M
2021-07-09 69.78 70.15 68.85 69.31 1.4M
2021-07-08 68.90 70.03 68.82 69.85 1.7M
2021-07-07 68.97 70.05 68.88 69.64 1.9M
2021-07-06 69.22 69.31 68.24 69.02 2.4M
2021-07-02 67.85 68.10 67.20 67.71 1.8M
2021-07-01 67.61 68.18 66.70 67.99 1.8M
2021-06-30 68.73 68.85 66.26 66.72 2.4M
2021-06-29 67.91 69.64 67.50 68.85 4.0M
2021-06-28 65.80 67.82 65.75 67.47 3.0M
2021-06-25 64.95 66.40 64.61 65.89 6.3M
2021-06-24 64.98 65.41 64.77 65.00 2.4M
2021-06-23 64.24 64.57 63.65 64.47 2.2M
2021-06-22 63.31 64.46 63.03 64.02 2.0M
2021-06-21 62.67 63.30 62.04 63.17 2.3M
2021-06-18 62.65 63.50 62.32 62.61 4.0M
2021-06-17 62.10 63.65 61.89 62.86 2.1M
2021-06-16 62.72 62.91 61.52 61.89 1.5M
2021-06-15 63.99 63.99 61.82 62.46 2.3M
2021-06-14 63.38 63.62 62.82 63.39 1.8M
2021-06-11 62.23 63.62 62.15 63.39 2.9M
2021-06-10 61.16 62.57 60.95 62.30 2.0M
2021-06-09 60.82 61.30 60.60 61.00 1.6M
2021-06-08 61.13 61.20 60.10 60.52 1.7M
2021-06-07 60.96 61.37 60.71 60.89 1.8M
2021-06-04 60.77 61.15 60.60 60.72 2.4M
2021-06-03 60.73 61.46 60.57 60.98 1.5M
2021-06-02 61.33 61.53 60.98 61.23 2.4M
2021-06-01 62.36 63.55 60.94 61.35 3.3M
2021-05-28 63.99 64.15 63.04 63.06 1.9M
2021-05-27 63.00 63.40 62.49 63.29 3.9M
2021-05-26 62.32 63.20 61.94 62.76 3.0M
2021-05-25 63.00 63.42 62.39 62.68 2.2M
2021-05-24 62.83 63.18 62.46 62.74 2.4M
2021-05-21 62.82 63.65 62.38 62.42 2.4M
2021-05-20 62.66 63.45 62.55 63.00 6.9M
2021-05-19 61.96 62.97 61.60 62.71 2.5M
2021-05-18 62.51 62.83 62.12 62.27 2.4M
2021-05-17 64.00 64.16 62.57 62.64 2.2M
2021-05-14 63.14 63.93 63.00 63.74 1.8M
2021-05-13 62.97 63.25 62.13 62.80 1.8M
2021-05-12 63.80 64.59 62.89 62.95 2.7M
2021-05-11 64.11 65.17 63.80 64.47 2.7M
2021-05-10 65.57 65.65 64.78 65.09 2.8M
2021-05-07 65.63 66.87 65.19 65.63 2.4M
2021-05-06 65.71 65.71 64.01 65.16 2.9M
2021-05-05 66.04 66.40 65.21 65.50 2.2M
2021-05-04 65.37 66.04 64.17 65.92 3.1M
2021-05-03 65.82 66.87 65.40 65.67 3.3M
2021-04-30 66.11 66.39 64.64 65.55 3.4M
2021-04-29 69.25 69.75 66.11 66.23 8.6M
2021-04-28 73.19 73.29 72.00 72.40 2.5M
2021-04-27 74.07 74.43 72.80 72.85 2.4M
2021-04-26 73.31 74.26 71.35 74.08 3.5M
2021-04-23 74.56 75.03 73.18 73.36 2.7M
2021-04-22 75.27 75.57 74.19 74.68 1.4M
2021-04-21 74.12 75.62 73.93 75.09 1.7M
2021-04-20 76.64 76.64 72.66 73.82 3.0M
2021-04-19 76.38 76.99 76.13 76.68 1.3M
2021-04-16 76.68 76.75 75.37 76.66 1.8M
2021-04-15 75.51 76.62 75.01 75.99 1.8M
2021-04-14 75.33 75.69 74.79 75.01 1.7M
2021-04-13 75.20 77.17 74.62 75.65 2.0M
2021-04-12 74.02 75.08 73.52 74.42 2.1M
2021-04-09 73.95 73.97 72.96 73.63 1.4M
2021-04-08 73.00 73.72 72.33 73.58 2.1M
2021-04-07 74.50 75.04 72.72 72.90 1.5M
2021-04-06 74.83 76.24 74.52 74.72 1.7M
2021-04-05 74.69 75.47 73.95 74.36 1.4M
2021-04-01 75.31 75.45 73.77 74.34 1.4M
2021-03-31 74.44 75.44 73.63 74.38 1.7M
2021-03-30 73.76 74.45 73.12 73.87 1.2M
2021-03-29 72.78 74.76 72.41 74.20 1.4M
2021-03-26 71.70 73.50 70.70 73.42 1.7M
2021-03-25 71.50 71.72 69.68 71.05 1.7M
2021-03-24 72.55 73.14 71.69 71.98 1.4M
2021-03-23 74.09 74.23 72.48 72.73 1.4M
2021-03-22 72.91 74.05 72.34 73.93 1.6M
2021-03-19 71.22 72.26 70.60 72.03 2.8M
2021-03-18 71.04 72.48 70.69 70.80 1.6M
2021-03-17 71.50 72.61 70.77 71.67 1.8M
2021-03-16 72.88 72.88 71.34 71.95 1.2M
2021-03-15 71.01 72.00 70.44 71.92 1.6M
2021-03-12 71.28 71.28 69.05 70.78 1.6M
2021-03-11 69.89 71.19 68.70 71.03 2.8M
2021-03-10 71.95 73.27 67.73 68.76 3.7M
2021-03-09 72.14 74.18 71.84 71.88 1.5M
2021-03-08 72.32 73.07 70.72 70.91 1.7M
2021-03-05 70.91 72.46 67.88 72.35 2.3M
2021-03-04 71.62 72.36 68.92 70.41 1.8M
2021-03-03 74.57 75.05 71.72 71.97 1.6M
2021-03-02 75.32 75.85 74.77 74.82 1.5M
2021-03-01 72.23 75.06 72.23 74.64 1.6M
2021-02-26 72.49 72.96 71.40 72.09 2.6M
2021-02-25 74.47 75.14 71.46 72.36 2.4M
2021-02-24 74.92 76.30 74.81 75.15 1.9M
2021-02-23 74.10 76.48 73.33 75.50 2.9M
2021-02-22 75.77 77.00 73.45 74.57 3.3M
2021-02-19 82.58 83.00 75.43 75.69 5.4M
2021-02-18 82.02 82.66 80.40 82.33 1.7M
2021-02-17 83.19 84.41 81.39 82.50 1.8M
2021-02-16 85.00 85.00 82.60 83.43 2.0M
2021-02-12 80.66 83.13 79.75 82.98 1.6M
2021-02-11 80.24 81.06 79.61 80.02 1.6M
2021-02-10 81.35 81.59 79.45 79.60 1.9M
2021-02-09 82.01 82.77 81.00 81.15 1.3M
2021-02-08 83.01 83.80 81.72 82.28 1.7M
2021-02-05 84.17 84.63 82.27 82.80 1.3M
2021-02-04 82.70 84.88 81.81 83.72 3.0M
2021-02-03 82.26 83.05 80.65 82.32 2.8M
2021-02-02 84.69 85.00 81.82 82.14 2.1M
2021-02-01 80.90 84.07 80.80 82.89 3.1M
2021-01-29 75.55 81.99 75.23 79.73 4.2M
2021-01-28 76.11 78.20 75.50 75.78 3.5M
2021-01-27 73.70 73.89 71.08 72.51 3.2M
2021-01-26 77.11 77.33 74.09 74.52 1.4M
2021-01-25 76.03 76.59 74.41 76.34 1.5M
2021-01-22 75.76 76.15 75.31 75.70 1.0M
2021-01-21 77.19 77.76 75.02 75.92 1.3M
2021-01-20 76.00 77.45 75.55 77.22 1.2M
2021-01-19 77.14 77.30 75.68 75.99 1.1M
2021-01-15 76.56 76.81 75.31 76.10 1.0M
2021-01-14 77.63 78.12 76.40 76.48 1.8M
2021-01-13 77.81 79.26 77.58 77.85 1.1M
2021-01-12 79.22 79.67 77.12 77.65 1.9M
2021-01-11 80.22 80.26 78.14 78.52 1.6M
2021-01-08 80.54 81.80 78.85 80.49 3.2M
2021-01-07 78.77 80.52 76.86 77.97 2.3M
2021-01-06 76.35 79.80 75.40 78.03 2.2M
2021-01-05 73.25 76.29 73.00 76.02 1.8M
2021-01-04 73.22 74.41 71.87 73.12 1.9M