Hologic Inc. Common Stockのデータ

Hologic Inc. Common Stockの基本情報

名前 Hologic Inc. Common Stock
ティッカー HOLX
United States
上場年 1990.0
セクター Health Care

Hologic Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 85.0 82.6 85.0 83.43 2006600.0 83.43
2021-02-12 83.13 79.75 80.66 82.98 1576700.0 82.98
2021-02-11 81.06 79.61 80.24 80.02 1580900.0 80.02
2021-02-10 81.59 79.44 81.35 79.6 1859000.0 79.6
2021-02-09 82.77 81.0 82.01 81.15 1289900.0 81.15
2021-02-08 83.8 81.72 83.01 82.28 1746500.0 82.28
2021-02-05 84.63 82.27 84.17 82.8 1326800.0 82.8
2021-02-04 84.88 81.81 82.7 83.72 3046200.0 83.72
2021-02-03 83.05 80.65 82.26 82.32 2842000.0 82.32
2021-02-02 85.0 81.82 84.69 82.14 2066300.0 82.14
2021-02-01 84.07 80.8 80.9 82.89 3067400.0 82.89
2021-01-29 81.99 75.23 75.55 79.73 4168100.0 79.73
2021-01-28 78.2 75.5 76.11 75.78 3538000.0 75.78
2021-01-27 73.89 71.08 73.7 72.51 3162300.0 72.51
2021-01-26 77.33 74.08 77.11 74.52 1439900.0 74.52
2021-01-25 76.59 74.41 76.03 76.34 1548800.0 76.34
2021-01-22 76.15 75.31 75.76 75.7 997100.0 75.7
2021-01-21 77.76 75.02 77.19 75.92 1291500.0 75.92
2021-01-20 77.45 75.55 76.0 77.22 1227100.0 77.22
2021-01-19 77.3 75.68 77.14 75.99 1077500.0 75.99
2021-01-15 76.81 75.31 76.56 76.1 1036700.0 76.1
2021-01-14 78.12 76.4 77.63 76.48 1825600.0 76.48
2021-01-13 79.26 77.58 77.81 77.85 1113900.0 77.85
2021-01-12 79.67 77.12 79.22 77.65 1937400.0 77.65
2021-01-11 80.26 78.14 80.22 78.52 1602100.0 78.52
2021-01-08 81.8 78.85 80.54 80.49 3155000.0 80.49
2021-01-07 80.52 76.86 78.77 77.97 2305400.0 77.97
2021-01-06 79.8 75.4 76.35 78.03 2162500.0 78.03
2021-01-05 76.29 73.0 73.25 76.02 1845300.0 76.02
2021-01-04 74.41 71.87 73.22 73.12 1876400.0 73.12
2020-12-31 72.94 71.16 71.91 72.83 798700.0 72.83
2020-12-30 72.27 71.18 72.23 71.75 924500.0 71.75
2020-12-29 73.19 70.65 73.07 71.74 1228300.0 71.74
2020-12-28 75.98 72.49 75.65 72.58 1186500.0 72.58
2020-12-24 75.1 74.2 74.85 74.77 571700.0 74.77
2020-12-23 75.54 74.39 75.08 75.06 1306000.0 75.06
2020-12-22 76.36 74.42 75.71 74.67 1503300.0 74.67
2020-12-21 75.38 73.33 73.9 75.23 1304400.0 75.23
2020-12-18 75.94 73.08 75.74 74.77 3986100.0 74.77
2020-12-17 75.15 73.41 74.1 75.1 1932500.0 75.1
2020-12-16 76.06 73.42 76.06 73.63 1894100.0 73.63
2020-12-15 76.48 73.71 74.37 75.5 1543500.0 75.5
2020-12-14 76.85 73.98 75.14 74.17 1911300.0 74.17
2020-12-11 76.56 73.79 75.91 74.32 2295700.0 74.32
2020-12-10 76.44 71.51 71.73 76.25 3683000.0 76.25
2020-12-09 73.19 71.33 73.19 71.83 1476400.0 71.83
2020-12-08 73.14 72.36 72.99 72.77 1629500.0 72.77
2020-12-07 73.69 72.6 73.23 73.18 1739200.0 73.18
2020-12-04 73.21 71.42 72.12 73.16 1451300.0 73.16
2020-12-03 72.71 70.6 70.93 72.49 1975700.0 72.49
2020-12-02 71.02 68.66 69.53 70.86 1472100.0 70.86
2020-12-01 70.18 68.9 69.36 69.63 1262900.0 69.63
2020-11-30 69.87 68.12 69.52 69.13 2230300.0 69.13
2020-11-27 69.53 68.39 68.57 69.51 624400.0 69.51
2020-11-25 68.81 67.64 67.85 68.23 1614400.0 68.23
2020-11-24 69.21 67.62 68.49 67.68 1957000.0 67.68
2020-11-23 69.75 67.33 69.72 68.07 1730800.0 68.07
2020-11-20 69.67 68.6 69.26 68.99 2314500.0 68.99
2020-11-19 70.51 69.66 70.0 70.01 2044200.0 70.01
2020-11-18 72.21 69.92 72.1 70.01 1688000.0 70.01
2020-11-17 72.83 71.08 71.08 72.0 1870800.0 72.0
2020-11-16 71.14 68.97 69.17 71.07 2073700.0 71.07
2020-11-13 71.85 69.29 70.07 69.74 2150400.0 69.74
2020-11-12 70.92 69.58 70.51 70.2 2147300.0 70.2
2020-11-11 70.14 67.23 67.66 69.84 2379400.0 69.84
2020-11-10 68.51 64.01 68.23 66.69 3254100.0 66.69
2020-11-09 70.0 66.05 66.64 68.35 5826600.0 68.35
2020-11-06 77.49 74.6 77.43 75.05 2381400.0 75.05
2020-11-05 77.47 74.23 76.5 76.67 3135900.0 76.67
2020-11-04 74.42 72.42 72.7 73.75 2177400.0 73.75
2020-11-03 72.18 70.48 70.84 71.92 1778700.0 71.92
2020-11-02 70.74 69.44 69.85 70.56 2328600.0 70.56
2020-10-30 71.02 67.71 70.45 68.82 2228500.0 68.82
2020-10-29 70.83 69.16 69.55 70.5 2300000.0 70.5
2020-10-28 71.46 69.39 69.73 69.69 2526800.0 69.69
2020-10-27 71.07 68.41 68.41 70.92 2094400.0 70.92
2020-10-26 68.95 67.29 67.68 68.66 1649000.0 68.66
2020-10-23 68.43 67.16 68.23 67.91 1029500.0 67.91
2020-10-22 68.21 65.57 65.65 67.97 1537400.0 67.97
2020-10-21 67.17 65.74 66.56 65.85 1211700.0 65.85
2020-10-20 67.78 66.35 67.24 66.38 883700.0 66.38
2020-10-19 67.79 66.57 66.81 67.01 1231800.0 67.01
2020-10-16 67.45 65.49 66.12 66.9 2285400.0 66.9
2020-10-15 66.59 65.31 66.37 65.93 1758900.0 65.93
2020-10-14 68.16 65.84 68.15 66.5 1810800.0 66.5
2020-10-13 68.49 67.42 68.25 67.67 1781700.0 67.67
2020-10-12 69.71 68.04 69.54 68.34 1734900.0 68.34
2020-10-09 69.71 68.06 69.03 69.39 1540000.0 69.39
2020-10-08 69.44 68.02 69.32 68.29 1632600.0 68.29
2020-10-07 69.31 67.81 68.13 68.93 1380300.0 68.93
2020-10-06 68.8 67.02 68.18 67.29 1310600.0 67.29
2020-10-05 68.44 67.46 67.56 67.9 1363800.0 67.9
2020-10-02 67.31 65.6 65.63 66.88 1085700.0 66.88
2020-10-01 67.86 65.97 67.0 66.35 1494000.0 66.35
2020-09-30 67.45 65.56 66.04 66.47 1697800.0 66.47
2020-09-29 66.73 65.49 65.82 66.12 1242700.0 66.12
2020-09-28 66.61 65.1 65.73 65.77 1630100.0 65.77
2020-09-25 64.44 62.45 63.05 64.35 1112900.0 64.35
2020-09-24 63.88 62.49 63.72 63.01 1077300.0 63.01
2020-09-23 65.72 63.69 65.72 63.75 1369200.0 63.75
2020-09-22 65.58 63.65 65.0 65.38 2036200.0 65.38
2020-09-21 65.22 61.29 62.5 65.12 3006200.0 65.12
2020-09-18 64.28 62.27 63.17 63.57 3929600.0 63.57
2020-09-17 63.28 59.71 59.94 63.23 2978500.0 63.23
2020-09-16 61.74 60.54 61.28 60.77 1547600.0 60.77
2020-09-15 61.95 60.68 61.13 60.89 1817300.0 60.89
2020-09-14 62.59 60.45 62.28 60.65 1924700.0 60.65
2020-09-11 64.0 61.32 63.88 62.04 3672000.0 62.04
2020-09-10 60.91 58.66 59.34 59.92 2736500.0 59.92
2020-09-09 59.46 57.98 58.07 59.23 2489100.0 59.23
2020-09-08 58.97 57.02 57.61 57.6 2065600.0 57.6
2020-09-04 59.61 56.81 59.36 58.24 2627900.0 58.24
2020-09-03 61.74 58.66 61.14 59.21 2848100.0 59.21
2020-09-02 61.91 58.82 59.49 61.74 3022800.0 61.74
2020-09-01 60.51 58.4 59.84 59.22 2634000.0 59.22
2020-08-31 61.11 59.61 60.6 59.72 3745400.0 59.72
2020-08-28 61.97 59.5 61.97 60.37 4093500.0 60.37
2020-08-27 62.45 57.94 60.03 61.54 8004300.0 61.54
2020-08-26 66.42 65.3 66.06 65.91 1044300.0 65.91
2020-08-25 66.2 64.99 65.65 66.11 1109400.0 66.11
2020-08-24 67.24 65.11 66.94 65.33 1426900.0 65.33
2020-08-21 67.03 66.4 66.75 66.75 1790600.0 66.75
2020-08-20 67.38 66.51 66.66 67.08 1534600.0 67.08
2020-08-19 68.42 66.88 67.98 67.04 2019600.0 67.04
2020-08-18 68.63 67.6 68.2 67.8 1456400.0 67.8
2020-08-17 68.48 66.92 67.01 68.08 1708500.0 68.08
2020-08-14 68.02 66.47 67.64 66.81 1065600.0 66.81
2020-08-13 68.77 67.42 67.54 68.12 1636300.0 68.12
2020-08-12 68.55 66.14 66.26 67.99 1868400.0 67.99
2020-08-11 66.34 64.17 66.34 65.79 2864200.0 65.79
2020-08-10 68.73 65.71 68.62 65.9 2819200.0 65.9
2020-08-07 71.3 68.08 70.3 68.55 3146300.0 68.55
2020-08-06 73.25 69.44 72.8 70.25 3267000.0 70.25
2020-08-05 73.63 72.21 72.26 73.32 2236400.0 73.32
2020-08-04 72.21 70.8 71.22 72.06 1832900.0 72.06
2020-08-03 71.49 70.08 70.6 71.32 2654900.0 71.32
2020-07-31 70.35 68.67 68.67 69.78 2584000.0 69.78
2020-07-30 70.15 67.45 69.52 69.71 4817500.0 69.71
2020-07-29 64.21 62.15 62.45 64.0 2220500.0 64.0
2020-07-28 62.75 61.92 62.43 62.1 1481800.0 62.1
2020-07-27 62.87 61.42 61.79 62.69 1551900.0 62.69
2020-07-24 61.89 60.93 61.56 61.75 2111900.0 61.75
2020-07-23 63.6 61.65 63.39 61.94 2166900.0 61.94
2020-07-22 62.69 61.69 61.98 62.17 1636500.0 62.17
2020-07-21 62.38 61.22 61.29 61.84 1768800.0 61.84
2020-07-20 61.83 60.99 61.79 61.43 1603000.0 61.43
2020-07-17 62.29 60.0 60.28 61.88 2407200.0 61.88
2020-07-16 60.25 59.55 60.25 59.96 1055100.0 59.96
2020-07-15 60.59 59.19 59.99 60.26 1938300.0 60.26
2020-07-14 59.47 57.28 57.64 59.43 2133000.0 59.43
2020-07-13 59.69 57.23 58.1 57.5 2084800.0 57.5
2020-07-10 58.29 56.92 57.38 57.7 2930900.0 57.7
2020-07-09 57.92 56.3 57.59 57.47 1745100.0 57.47
2020-07-08 57.75 56.79 56.84 57.62 1747200.0 57.62
2020-07-07 57.82 56.71 57.42 56.85 1752900.0 56.85
2020-07-06 59.14 57.63 58.55 57.86 2499700.0 57.86
2020-07-02 58.72 57.54 57.54 57.86 3008800.0 57.86
2020-07-01 57.48 55.8 57.47 56.97 1991100.0 56.97
2020-06-30 57.32 53.85 54.07 57.0 3403400.0 57.0
2020-06-29 53.98 53.02 53.91 53.33 2143300.0 53.33
2020-06-26 54.95 53.26 54.77 53.52 2670900.0 53.52
2020-06-25 54.78 53.55 54.04 54.57 2654300.0 54.57
2020-06-24 55.25 53.15 55.12 53.67 4096900.0 53.67
2020-06-23 55.96 55.2 55.75 55.5 3231000.0 55.5
2020-06-22 55.5 54.05 55.01 55.21 3707400.0 55.21
2020-06-19 55.28 53.5 53.9 55.16 6407500.0 55.16
2020-06-18 53.12 52.06 52.19 53.07 2527400.0 53.07
2020-06-17 53.33 52.48 53.04 52.64 2143800.0 52.64
2020-06-16 53.89 52.49 53.33 52.83 2264600.0 52.83
2020-06-15 52.59 49.19 49.32 52.4 2549500.0 52.4
2020-06-12 51.77 49.45 51.58 50.15 3133300.0 50.15
2020-06-11 51.33 49.82 51.03 50.46 2725600.0 50.46
2020-06-10 53.26 51.86 53.04 52.01 1535300.0 52.01
2020-06-09 53.95 52.13 53.95 52.75 2265600.0 52.75
2020-06-08 53.32 51.64 51.78 53.11 1430800.0 53.11
2020-06-05 53.58 52.25 53.09 52.41 3527300.0 52.41
2020-06-04 53.76 52.0 53.13 52.32 2132500.0 52.32
2020-06-03 54.62 53.36 53.91 53.69 4163500.0 53.69
2020-06-02 53.13 52.07 53.06 52.67 1471400.0 52.67
2020-06-01 53.8 51.92 52.56 53.25 1259700.0 53.25
2020-05-29 53.18 51.29 52.39 53.0 3636700.0 53.0
2020-05-28 53.2 51.13 51.68 52.32 1909700.0 52.32
2020-05-27 51.43 49.73 51.4 51.39 2895400.0 51.39
2020-05-26 53.58 50.93 53.27 51.1 2252600.0 51.1
2020-05-22 52.68 51.71 52.41 52.33 2012800.0 52.33
2020-05-21 53.93 52.46 53.53 52.56 2661300.0 52.56
2020-05-20 54.58 53.12 53.14 53.98 2684100.0 53.98
2020-05-19 53.48 52.24 52.24 52.89 2120500.0 52.89
2020-05-18 53.99 52.12 52.95 52.48 2165500.0 52.48
2020-05-15 52.46 50.98 52.07 51.93 2357200.0 51.93
2020-05-14 51.51 49.91 50.48 51.41 2127400.0 51.41
2020-05-13 52.36 50.47 51.53 51.35 2344200.0 51.35
2020-05-12 53.47 51.89 53.1 51.89 1727000.0 51.89
2020-05-11 53.0 51.69 51.74 52.81 1869400.0 52.81
2020-05-08 53.4 51.86 53.22 51.99 2155200.0 51.99
2020-05-07 53.25 52.21 52.75 52.94 2727900.0 52.94
2020-05-06 52.37 50.54 51.3 52.01 3507700.0 52.01
2020-05-05 51.43 50.09 50.56 50.28 2791000.0 50.28
2020-05-04 50.26 48.95 49.47 49.93 2905900.0 49.93
2020-05-01 49.69 48.39 49.05 49.4 3199800.0 49.4
2020-04-30 53.45 49.22 53.43 50.1 9441300.0 50.1
2020-04-29 50.06 48.47 49.52 48.95 3854400.0 48.95
2020-04-28 50.5 48.4 49.98 48.69 3952400.0 48.69
2020-04-27 49.9 47.51 47.87 49.51 2737800.0 49.51
2020-04-24 47.46 45.81 45.9 47.11 3087800.0 47.11
2020-04-23 46.34 43.08 43.68 45.38 4665900.0 45.38
2020-04-22 43.19 42.4 42.89 42.88 2905400.0 42.88
2020-04-21 43.26 41.03 41.68 42.35 2822600.0 42.35
2020-04-20 44.32 42.52 42.98 43.24 3005700.0 43.24
2020-04-17 43.79 42.42 42.66 43.79 2234000.0 43.79
2020-04-16 42.0 41.11 41.48 41.46 2680200.0 41.46
2020-04-15 41.64 40.65 40.84 41.33 2043500.0 41.33
2020-04-14 42.66 41.04 41.11 42.01 2766300.0 42.01
2020-04-13 41.07 39.79 40.76 40.96 4724800.0 40.96
2020-04-09 41.67 40.01 40.17 41.11 3091900.0 41.11
2020-04-08 39.66 37.26 37.31 39.38 2180500.0 39.38
2020-04-07 38.89 37.38 38.02 37.77 3732700.0 37.77
2020-04-06 36.32 34.04 34.08 35.86 2703900.0 35.86
2020-04-03 34.34 32.55 33.91 32.82 2054000.0 32.82
2020-04-02 34.24 32.0 32.14 34.06 2577500.0 34.06
2020-04-01 34.34 32.55 33.74 32.7 3154200.0 32.7
2020-03-31 35.39 34.39 34.75 35.1 4364500.0 35.1
2020-03-30 35.36 32.7 33.0 35.0 3913600.0 35.0
2020-03-27 34.09 32.46 32.77 33.26 2902200.0 33.26
2020-03-26 34.26 32.5 32.85 34.02 4351300.0 34.02
2020-03-25 33.2 30.4 31.61 32.26 4324900.0 32.26
2020-03-24 31.77 30.23 30.82 31.44 3739200.0 31.44
2020-03-23 31.15 29.09 31.04 29.38 3390400.0 29.38
2020-03-20 32.85 30.12 32.01 31.05 4716500.0 31.05
2020-03-19 32.83 28.71 29.64 31.95 5303700.0 31.95
2020-03-18 33.99 26.49 33.2 29.62 6493900.0 29.62
2020-03-17 34.05 28.94 34.05 31.47 6406600.0 31.47
2020-03-16 37.1 32.13 34.42 32.25 3769600.0 32.25
2020-03-13 42.09 38.13 40.97 40.58 3989000.0 40.58
2020-03-12 42.12 39.36 41.28 39.44 3547700.0 39.44
2020-03-11 44.74 43.26 44.64 43.78 2689200.0 43.78
2020-03-10 45.98 43.91 45.37 45.82 2840500.0 45.82
2020-03-09 45.78 43.1 44.4 44.05 3867100.0 44.05
2020-03-06 47.13 45.73 46.06 46.75 2889600.0 46.75
2020-03-05 48.79 47.05 48.46 47.36 3396800.0 47.36
2020-03-04 49.48 47.69 48.12 49.38 2710400.0 49.38
2020-03-03 49.82 46.49 48.62 47.25 2703700.0 47.25
2020-03-02 48.86 47.05 47.36 48.82 3047100.0 48.82
2020-02-28 47.25 45.81 46.66 47.12 3241100.0 47.12
2020-02-27 49.3 47.27 47.96 47.69 2007300.0 47.69
2020-02-26 50.09 48.54 49.6 48.54 2368900.0 48.54
2020-02-25 51.74 49.28 51.48 49.37 1825300.0 49.37
2020-02-24 51.98 51.15 51.34 51.4 1200400.0 51.4
2020-02-21 52.74 52.12 52.38 52.59 1106600.0 52.59
2020-02-20 52.96 51.99 52.76 52.7 1807800.0 52.7
2020-02-19 53.17 52.69 52.81 52.96 1114100.0 52.96
2020-02-18 53.11 52.16 53.11 52.61 1475400.0 52.61