Hologic, Inc. (HO1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 15 |
| 25 Jun 2024 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | - |
| 24 Jun 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | - |
| 21 Jun 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 20 Jun 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | - |
| 19 Jun 2024 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | - |
| 18 Jun 2024 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | - |
| 17 Jun 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | - |
| 14 Jun 2024 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | - |
| 13 Jun 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 12 Jun 2024 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | - |
| 11 Jun 2024 | 68.50 | 68.50 | 67.00 | 67.00 | 67.00 | - |
| 10 Jun 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 07 Jun 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 06 Jun 2024 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | - |
| 05 Jun 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | 15 |
| 04 Jun 2024 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | - |
| 03 Jun 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 31 May 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 30 May 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | - |
| 29 May 2024 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | - |
| 28 May 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | - |
| 27 May 2024 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | 70 |
| 24 May 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | - |
| 23 May 2024 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | - |
| 22 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 21 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 20 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 17 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 16 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 15 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 14 May 2024 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 6 |
| 13 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 10 May 2024 | 70.50 | 70.50 | 69.50 | 69.50 | 69.50 | - |
| 09 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 08 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 07 May 2024 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | - |
| 06 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 03 May 2024 | 72.00 | 72.00 | 70.50 | 70.50 | 70.50 | - |
| 02 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 30 Apr 2024 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | - |
| 29 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 26 Apr 2024 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | - |
| 25 Apr 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - |
| 24 Apr 2024 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | - |
| 23 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 22 Apr 2024 | 70.50 | 72.00 | 70.50 | 71.00 | 71.00 | 12 |
| 19 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 18 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 17 Apr 2024 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | - |
| 16 Apr 2024 | 72.50 | 72.50 | 70.50 | 70.50 | 70.50 | - |
| 15 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 12 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 11 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 10 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 09 Apr 2024 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | - |
| 08 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 05 Apr 2024 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | - |
| 04 Apr 2024 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | - |
| 03 Apr 2024 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | - |
| 02 Apr 2024 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | - |
| 28 Mar 2024 | 71.38 | 71.94 | 71.38 | 71.94 | 71.94 | - |
| 27 Mar 2024 | 70.18 | 71.14 | 70.18 | 71.14 | 71.14 | - |
| 26 Mar 2024 | 69.48 | 70.04 | 69.48 | 70.04 | 70.04 | - |
| 25 Mar 2024 | 69.30 | 69.52 | 69.30 | 69.52 | 69.52 | - |
| 22 Mar 2024 | 69.38 | 69.38 | 69.30 | 69.30 | 69.30 | - |
| 21 Mar 2024 | 68.54 | 69.24 | 68.54 | 69.24 | 69.24 | - |
| 20 Mar 2024 | 69.90 | 69.90 | 68.42 | 68.42 | 68.42 | - |
| 19 Mar 2024 | 70.00 | 70.00 | 69.92 | 69.92 | 69.92 | - |
| 18 Mar 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
| 15 Mar 2024 | 68.88 | 69.42 | 68.88 | 69.42 | 69.42 | - |
| 14 Mar 2024 | 69.62 | 69.62 | 68.92 | 68.92 | 68.92 | - |
| 13 Mar 2024 | 68.90 | 69.22 | 68.90 | 69.22 | 69.22 | - |
| 12 Mar 2024 | 69.50 | 69.50 | 68.92 | 68.92 | 68.92 | - |
| 11 Mar 2024 | 69.72 | 69.72 | 69.56 | 69.56 | 69.56 | - |
| 08 Mar 2024 | 69.32 | 70.16 | 69.32 | 70.16 | 70.16 | - |
| 07 Mar 2024 | 68.38 | 69.34 | 68.38 | 69.34 | 69.34 | - |
| 06 Mar 2024 | 67.52 | 68.44 | 67.52 | 68.44 | 68.44 | - |
| 05 Mar 2024 | 68.20 | 68.20 | 67.64 | 67.64 | 67.64 | - |
| 04 Mar 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
| 01 Mar 2024 | 67.88 | 67.96 | 67.88 | 67.96 | 67.96 | - |
| 29 Feb 2024 | 67.84 | 68.10 | 67.84 | 68.10 | 68.10 | - |
| 28 Feb 2024 | 69.12 | 69.12 | 67.94 | 67.94 | 67.94 | 14 |
| 27 Feb 2024 | 68.50 | 69.26 | 68.50 | 69.26 | 69.26 | - |
| 26 Feb 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
| 23 Feb 2024 | 69.64 | 70.02 | 69.64 | 70.02 | 70.02 | - |
| 22 Feb 2024 | 69.62 | 70.50 | 69.62 | 70.06 | 70.06 | 150 |
| 21 Feb 2024 | 68.40 | 69.58 | 68.40 | 69.58 | 69.58 | - |
| 20 Feb 2024 | 67.90 | 68.60 | 67.90 | 68.60 | 68.60 | - |
| 19 Feb 2024 | 68.04 | 68.04 | 67.82 | 67.82 | 67.82 | - |
| 16 Feb 2024 | 68.10 | 68.26 | 68.10 | 68.26 | 68.26 | - |
| 15 Feb 2024 | 67.84 | 68.08 | 67.84 | 68.08 | 68.08 | - |
| 14 Feb 2024 | 68.10 | 68.10 | 67.82 | 67.82 | 67.82 | - |
| 13 Feb 2024 | 68.22 | 68.86 | 68.22 | 68.22 | 68.22 | 100 |
| 12 Feb 2024 | 67.54 | 68.42 | 67.54 | 68.42 | 68.42 | - |
| 09 Feb 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| 08 Feb 2024 | 68.08 | 68.08 | 67.56 | 67.56 | 67.56 | - |
| 07 Feb 2024 | 68.46 | 68.46 | 68.26 | 68.26 | 68.26 | - |
| 06 Feb 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| 05 Feb 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.