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
2023-12-29 71.10 71.63 70.89 71.45 1.1M
2023-12-28 71.02 71.46 70.96 71.26 0.9M
2023-12-27 71.07 71.27 70.70 70.94 1.4M
2023-12-26 71.07 71.47 70.86 71.11 0.7M
2023-12-22 71.09 71.63 70.85 71.04 1.4M
2023-12-21 70.67 71.41 70.67 71.07 1.0M
2023-12-20 71.32 71.32 70.24 70.32 1.4M
2023-12-19 71.15 71.65 70.83 71.15 1.8M
2023-12-18 71.26 71.52 70.53 71.01 1.6M
2023-12-15 71.09 72.52 70.52 70.98 4.7M
2023-12-14 71.24 71.96 70.66 71.09 2.2M
2023-12-13 70.04 71.03 69.36 71.03 1.4M
2023-12-12 68.86 70.29 68.15 70.00 2.1M
2023-12-11 68.37 69.22 68.15 68.68 1.4M
2023-12-08 69.20 69.20 68.19 68.37 1.7M
2023-12-07 69.26 69.38 67.59 69.22 2.4M
2023-12-06 69.58 69.79 68.92 69.11 1.8M
2023-12-05 70.42 70.42 68.92 69.26 2.1M
2023-12-04 70.73 71.30 70.05 70.58 2.1M
2023-12-01 71.17 71.76 70.96 71.15 1.3M
2023-11-30 70.73 71.34 70.31 71.30 3.2M
2023-11-29 70.06 70.86 69.95 70.60 1.8M
2023-11-28 71.24 71.24 69.77 69.87 2.0M
2023-11-27 71.44 71.75 71.10 71.53 1.5M
2023-11-24 71.94 71.94 71.31 71.74 0.9M
2023-11-22 72.39 72.89 72.12 72.18 1.3M
2023-11-21 71.90 72.57 71.47 71.91 2.1M
2023-11-20 71.74 72.06 71.42 71.90 2.0M
2023-11-17 72.81 73.05 71.86 71.87 2.0M
2023-11-16 72.09 73.03 72.03 72.63 2.1M
2023-11-15 71.83 72.97 71.16 72.01 2.5M
2023-11-14 71.95 72.64 71.63 71.94 2.3M
2023-11-13 72.14 72.59 71.18 71.40 2.2M
2023-11-10 69.89 72.45 69.86 72.13 4.6M
2023-11-09 68.33 68.53 66.93 67.20 2.8M
2023-11-08 68.58 68.74 67.95 68.27 1.3M
2023-11-07 68.58 69.23 68.22 68.37 1.4M
2023-11-06 68.98 69.16 68.43 68.80 1.6M
2023-11-03 67.25 68.95 67.25 68.67 2.0M
2023-11-02 66.92 67.24 66.53 66.61 2.6M
2023-11-01 66.25 66.72 65.55 66.69 2.3M
2023-10-31 65.75 66.88 65.57 66.17 2.2M
2023-10-30 65.38 65.61 64.02 65.31 2.2M
2023-10-27 65.79 66.15 64.85 65.11 2.1M
2023-10-26 66.25 66.48 65.75 65.79 1.4M
2023-10-25 67.67 67.82 66.45 66.62 1.0M
2023-10-24 67.17 67.94 67.17 67.87 1.2M
2023-10-23 68.09 68.40 67.48 67.56 2.0M
2023-10-20 67.75 68.54 67.70 67.81 2.4M
2023-10-19 67.96 68.84 67.65 67.82 1.7M
2023-10-18 68.99 69.31 67.73 67.91 2.3M
2023-10-17 68.94 69.59 68.74 69.00 1.5M
2023-10-16 69.28 69.72 68.70 69.22 1.2M
2023-10-13 68.06 69.11 67.73 68.98 1.8M
2023-10-12 69.57 69.95 67.54 67.90 1.8M
2023-10-11 70.73 70.91 69.17 69.41 1.9M
2023-10-10 70.63 71.09 70.32 70.77 1.7M
2023-10-09 69.44 70.39 69.36 70.25 1.4M
2023-10-06 69.36 70.24 68.86 69.84 1.5M
2023-10-05 69.23 69.64 68.80 69.39 1.6M
2023-10-04 69.48 69.69 68.44 69.17 1.5M
2023-10-03 68.57 69.62 68.55 69.30 2.0M
2023-10-02 69.20 69.32 68.09 68.87 1.6M
2023-09-29 70.18 70.34 69.29 69.40 1.8M
2023-09-28 69.35 70.36 69.35 70.05 2.5M
2023-09-27 70.20 70.52 69.16 69.24 1.8M
2023-09-26 69.77 70.30 69.63 69.90 1.5M
2023-09-25 70.13 70.50 69.81 70.13 1.1M
2023-09-22 70.24 70.60 69.88 70.21 1.2M
2023-09-21 71.22 71.32 70.05 70.07 1.3M
2023-09-20 72.48 72.62 71.44 71.45 1.3M
2023-09-19 71.83 72.42 71.57 72.02 1.3M
2023-09-18 71.72 72.63 71.51 72.00 1.8M
2023-09-15 72.35 73.01 71.67 71.81 2.9M
2023-09-14 72.32 72.83 71.87 72.35 1.2M
2023-09-13 71.84 72.56 71.81 72.04 1.3M
2023-09-12 72.64 73.21 71.98 72.01 1.7M
2023-09-11 72.59 73.23 72.13 72.79 1.4M
2023-09-08 72.78 72.93 72.10 72.23 1.3M
2023-09-07 74.26 74.26 72.87 72.94 1.7M
2023-09-06 73.80 74.39 73.02 74.10 1.8M
2023-09-05 75.15 75.19 74.02 74.06 2.1M
2023-09-01 74.98 75.35 74.33 75.12 2.2M
2023-08-31 76.55 76.81 74.70 74.74 1.9M
2023-08-30 76.36 76.94 76.16 76.34 1.5M
2023-08-29 75.57 76.22 75.17 76.03 1.6M
2023-08-28 75.72 76.03 75.28 75.56 1.1M
2023-08-25 75.57 75.83 74.71 75.41 1.0M
2023-08-24 75.36 75.87 74.58 75.17 1.6M
2023-08-23 77.14 77.28 75.23 75.31 2.2M
2023-08-22 75.35 77.14 75.21 76.86 2.4M
2023-08-21 73.22 75.51 73.17 75.23 2.0M
2023-08-18 73.71 73.81 72.88 73.15 3.8M
2023-08-17 73.68 74.48 73.26 74.00 1.9M
2023-08-16 74.73 74.96 73.62 73.63 1.6M
2023-08-15 74.81 75.42 74.55 74.82 1.4M
2023-08-14 75.14 75.37 74.92 75.26 1.8M
2023-08-11 74.98 75.60 74.62 75.29 1.6M
2023-08-10 76.29 77.15 75.26 75.30 1.6M
2023-08-09 76.45 76.59 75.56 75.95 1.3M
2023-08-08 76.69 77.01 75.13 76.34 2.0M
2023-08-07 75.93 77.31 75.84 77.07 2.1M
2023-08-04 76.08 76.37 75.78 75.93 1.8M
2023-08-03 75.49 76.44 75.00 76.18 1.8M
2023-08-02 76.49 76.57 75.49 75.67 2.4M
2023-08-01 72.86 77.20 72.82 76.61 4.6M
2023-07-31 80.74 81.00 79.10 79.42 1.9M
2023-07-28 81.08 81.09 79.71 80.69 1.6M
2023-07-27 82.13 82.31 80.27 80.39 1.9M
2023-07-26 81.16 82.11 80.76 81.90 1.3M
2023-07-25 81.01 81.96 80.75 81.47 1.2M
2023-07-24 81.27 82.45 81.21 81.32 1.5M
2023-07-21 79.71 81.58 79.26 80.88 7.2M
2023-07-20 78.92 80.04 78.17 79.30 1.6M
2023-07-19 77.77 78.87 77.48 78.54 2.0M
2023-07-18 78.92 78.92 77.63 77.77 1.8M
2023-07-17 79.96 79.96 78.65 78.96 1.3M
2023-07-14 80.33 80.79 79.76 80.32 1.0M
2023-07-13 79.02 79.33 78.77 79.28 0.9M
2023-07-12 79.46 79.58 78.88 78.99 1.1M
2023-07-11 78.67 79.51 78.35 79.09 1.0M
2023-07-10 77.50 78.98 77.49 78.55 1.4M
2023-07-07 77.78 78.24 77.43 77.51 1.2M
2023-07-06 78.20 78.43 77.40 78.02 1.3M
2023-07-05 79.48 79.58 78.57 78.83 1.3M
2023-07-03 80.83 80.83 79.68 79.86 0.8M
2023-06-30 80.58 81.24 80.28 80.97 1.9M
2023-06-29 79.84 80.91 79.30 80.07 1.7M
2023-06-28 80.78 80.96 79.57 80.21 1.4M
2023-06-27 80.98 81.23 80.28 80.82 1.0M
2023-06-26 81.53 81.99 80.33 81.07 1.1M
2023-06-23 81.22 81.80 80.84 81.46 1.3M
2023-06-22 81.69 81.77 80.99 81.48 1.1M
2023-06-21 81.68 81.76 80.60 81.43 1.2M
2023-06-20 80.95 82.27 80.63 82.04 1.7M
2023-06-16 81.75 81.79 80.54 81.20 4.1M
2023-06-15 78.42 81.15 78.14 81.04 1.6M
2023-06-14 79.49 79.84 77.96 78.22 1.2M
2023-06-13 78.44 79.00 77.74 78.97 1.4M
2023-06-12 77.67 78.54 77.19 78.46 1.8M
2023-06-09 78.17 78.82 77.58 77.76 1.3M
2023-06-08 78.56 78.85 77.78 78.18 1.0M
2023-06-07 79.04 79.36 78.59 78.82 1.2M
2023-06-06 79.12 79.31 78.70 79.04 1.2M
2023-06-05 78.96 79.33 78.60 79.04 1.4M
2023-06-02 79.36 79.75 78.76 79.06 1.1M
2023-06-01 79.25 79.25 78.09 79.15 1.2M
2023-05-31 78.70 79.63 78.17 78.89 4.0M
2023-05-30 78.94 79.37 78.48 78.66 1.4M
2023-05-26 78.77 79.51 78.69 79.03 1.1M
2023-05-25 79.32 79.74 78.36 78.51 1.5M
2023-05-24 80.22 80.33 79.00 79.62 1.2M
2023-05-23 81.43 81.50 79.95 80.42 2.0M
2023-05-22 81.68 82.38 81.16 81.63 0.8M
2023-05-19 81.50 82.32 81.27 81.43 1.5M
2023-05-18 80.78 81.24 80.20 81.06 1.1M
2023-05-17 81.47 81.72 80.69 81.03 1.6M
2023-05-16 82.01 82.37 81.26 81.34 1.2M
2023-05-15 82.61 83.13 81.87 82.37 1.1M
2023-05-12 82.00 82.86 81.88 82.77 1.0M
2023-05-11 81.74 81.90 81.24 81.85 1.0M
2023-05-10 84.01 84.28 81.53 82.07 1.3M
2023-05-09 83.02 86.74 82.60 83.67 3.7M
2023-05-08 83.74 83.74 82.96 83.10 0.9M
2023-05-05 82.98 83.97 82.87 83.74 0.9M
2023-05-04 83.83 83.83 82.16 82.45 1.4M
2023-05-03 84.77 85.64 83.91 84.09 1.4M
2023-05-02 85.06 85.06 81.29 83.97 2.6M
2023-05-01 85.80 87.88 85.80 87.67 1.9M
2023-04-28 84.38 86.17 84.20 86.01 1.1M
2023-04-27 83.50 84.75 83.31 84.65 0.9M
2023-04-26 84.40 84.53 83.18 83.59 1.4M
2023-04-25 84.88 85.67 84.56 84.91 1.1M
2023-04-24 84.19 85.72 84.12 85.62 1.2M
2023-04-21 84.30 84.82 83.98 84.06 1.2M
2023-04-20 83.49 84.10 82.97 84.05 1.3M
2023-04-19 82.85 84.16 82.26 83.99 1.9M
2023-04-18 83.65 83.68 82.38 82.51 1.2M
2023-04-17 84.18 84.36 83.02 83.64 1.2M
2023-04-14 84.86 84.86 83.98 84.14 0.9M
2023-04-13 83.93 84.96 83.72 84.92 1.4M
2023-04-12 83.87 84.41 83.59 83.73 1.4M
2023-04-11 83.19 83.66 82.98 83.54 1.0M
2023-04-10 82.49 83.07 82.18 83.07 1.2M
2023-04-06 82.07 83.03 81.77 82.86 1.2M
2023-04-05 80.96 82.26 80.64 82.09 1.0M
2023-04-04 80.72 81.73 80.61 80.79 1.0M
2023-04-03 80.86 80.86 80.07 80.58 0.9M
2023-03-31 80.82 80.90 79.95 80.70 1.3M
2023-03-30 79.85 80.54 79.54 80.50 0.8M
2023-03-29 79.19 79.39 78.40 79.20 1.1M
2023-03-28 79.38 79.61 78.79 78.84 0.6M
2023-03-27 79.50 80.31 79.41 79.61 1.1M
2023-03-24 78.50 79.31 78.07 79.20 1.2M
2023-03-23 78.84 79.41 78.07 78.53 1.1M
2023-03-22 79.64 80.35 78.60 78.63 1.4M
2023-03-21 78.51 79.93 78.51 79.77 1.5M
2023-03-20 77.27 78.46 76.93 78.31 1.0M
2023-03-17 78.37 78.46 76.45 77.07 3.2M
2023-03-16 78.05 78.67 77.19 78.35 1.4M
2023-03-15 78.52 78.60 77.41 78.33 1.4M
2023-03-14 79.05 79.62 78.60 79.36 1.2M
2023-03-13 77.38 78.70 77.08 78.30 1.3M
2023-03-10 78.25 78.62 76.85 77.68 1.0M
2023-03-09 78.80 79.09 78.27 78.49 1.6M
2023-03-08 79.08 79.34 77.92 78.26 1.3M
2023-03-07 80.26 80.30 78.83 79.13 1.2M
2023-03-06 80.44 80.94 80.16 80.25 1.4M
2023-03-03 80.60 80.73 80.18 80.44 1.2M
2023-03-02 78.65 80.14 78.00 80.08 1.7M
2023-03-01 79.27 79.75 78.56 79.06 1.6M
2023-02-28 80.36 80.48 79.61 79.64 2.2M
2023-02-27 80.71 80.71 79.97 80.27 1.3M
2023-02-24 80.58 80.87 79.91 80.10 0.9M
2023-02-23 81.43 81.72 80.78 81.27 0.9M
2023-02-22 81.19 81.63 80.59 81.23 1.4M
2023-02-21 82.02 82.27 80.96 81.19 1.2M
2023-02-17 82.70 82.96 81.93 82.73 1.1M
2023-02-16 82.80 83.27 82.55 82.62 1.0M
2023-02-15 83.20 84.09 82.78 83.62 1.6M
2023-02-14 83.46 83.98 82.70 83.15 1.5M
2023-02-13 82.05 83.48 81.82 83.46 1.5M
2023-02-10 82.08 82.62 81.37 81.86 1.6M
2023-02-09 85.72 85.95 82.25 82.44 1.6M
2023-02-08 85.81 86.65 85.28 85.61 1.5M
2023-02-07 83.77 86.17 83.64 86.16 1.8M
2023-02-06 84.30 84.94 83.69 84.34 1.5M
2023-02-03 84.24 85.31 83.45 84.68 1.7M
2023-02-02 83.60 85.21 81.72 84.44 3.3M
2023-02-01 81.53 83.12 81.08 82.78 2.0M
2023-01-31 81.89 81.98 80.66 81.37 2.8M
2023-01-30 82.51 82.85 82.07 82.15 1.6M
2023-01-27 82.53 82.94 82.02 82.79 1.4M
2023-01-26 81.83 82.96 81.49 82.93 2.1M
2023-01-25 81.14 81.75 80.57 81.70 2.1M
2023-01-24 81.63 81.72 80.08 81.59 1.7M
2023-01-23 79.69 81.69 79.63 81.63 1.5M
2023-01-20 78.99 79.90 78.52 79.66 2.7M
2023-01-19 78.80 79.11 78.01 78.76 2.0M
2023-01-18 79.55 79.95 78.69 78.92 1.4M
2023-01-17 79.95 80.22 79.20 79.46 1.7M
2023-01-13 79.42 80.36 79.20 79.95 1.3M
2023-01-12 81.28 81.28 79.46 79.87 2.0M
2023-01-11 80.75 81.63 80.39 81.08 2.8M
2023-01-10 80.00 81.43 79.68 80.57 1.7M
2023-01-09 79.58 81.97 78.57 79.79 2.9M
2023-01-06 78.84 78.84 77.28 77.83 2.1M
2023-01-05 77.62 78.23 76.43 77.63 1.8M
2023-01-04 76.10 78.29 75.62 78.23 2.0M
2023-01-03 75.08 75.75 74.54 75.55 1.6M