NasdaqGS - Nasdaq Real Time Price USD

Hologic, Inc. (HOLX)

75.11 +0.01 (+0.01%)
As of 3:42 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 75.46 75.62 74.99 75.11 75.11 664,319
Apr 18, 2024 74.97 75.35 74.53 75.10 75.10 1,576,800
Apr 17, 2024 75.28 75.55 74.70 74.92 74.92 1,697,900
Apr 16, 2024 77.82 78.04 75.10 75.11 75.11 1,764,600
Apr 15, 2024 78.05 78.35 77.26 77.54 77.54 1,605,400
Apr 12, 2024 77.51 77.82 76.87 77.33 77.33 1,573,800
Apr 11, 2024 78.18 78.25 77.23 77.78 77.78 1,657,900
Apr 10, 2024 77.80 78.35 77.27 77.61 77.61 1,670,300
Apr 9, 2024 77.91 78.43 77.65 78.41 78.41 1,336,400
Apr 8, 2024 78.03 78.17 77.25 77.38 77.38 1,603,200
Apr 5, 2024 77.35 78.00 76.94 77.98 77.98 1,485,400
Apr 4, 2024 78.49 79.22 77.21 77.28 77.28 1,835,800
Apr 3, 2024 76.85 77.56 76.25 77.53 77.53 1,661,400
Apr 2, 2024 76.12 76.21 75.66 76.08 76.08 1,415,400
Apr 1, 2024 77.90 77.91 76.10 76.12 76.12 1,405,000
Mar 28, 2024 77.47 78.16 77.09 77.96 77.96 1,990,300
Mar 27, 2024 76.60 77.37 76.46 77.35 77.35 1,270,200
Mar 26, 2024 75.64 76.38 75.22 76.17 76.17 2,484,100
Mar 25, 2024 75.44 75.72 75.15 75.65 75.65 1,435,200
Mar 22, 2024 75.72 75.99 74.72 75.26 75.26 862,200
Mar 21, 2024 75.04 75.71 74.80 75.52 75.52 1,269,800
Mar 20, 2024 76.22 76.46 74.77 75.04 75.04 1,265,000
Mar 19, 2024 76.53 76.53 75.71 76.31 76.31 2,299,400
Mar 18, 2024 76.15 76.81 75.64 76.35 76.35 1,501,000
Mar 15, 2024 74.63 75.96 74.47 75.91 75.91 5,286,900
Mar 14, 2024 75.62 76.32 74.76 75.34 75.34 1,877,600
Mar 13, 2024 75.86 76.79 75.73 76.33 76.33 1,604,500
Mar 12, 2024 75.98 76.62 75.60 75.64 75.64 1,586,100
Mar 11, 2024 76.93 77.04 75.81 76.33 76.33 1,223,600
Mar 8, 2024 76.21 77.14 76.03 77.05 77.05 1,417,300
Mar 7, 2024 75.45 76.47 75.45 76.32 76.32 1,573,500
Mar 6, 2024 73.89 76.22 73.89 75.20 75.20 1,543,900
Mar 5, 2024 74.99 74.99 73.58 73.76 73.76 1,410,200
Mar 4, 2024 73.27 74.84 73.05 74.60 74.60 1,533,100
Mar 1, 2024 73.77 74.50 73.17 73.65 73.65 1,358,000
Feb 29, 2024 74.41 74.50 73.16 73.80 73.80 2,114,700
Feb 28, 2024 75.36 75.36 73.86 74.12 74.12 1,866,300
Feb 27, 2024 74.83 75.50 74.44 75.36 75.36 1,524,600
Feb 26, 2024 75.75 76.19 74.56 74.81 74.81 1,657,200
Feb 23, 2024 76.17 76.48 75.64 76.15 76.15 1,417,900
Feb 22, 2024 75.64 76.50 75.53 75.88 75.88 1,479,500
Feb 21, 2024 74.67 75.85 74.61 75.82 75.82 1,971,000
Feb 20, 2024 73.69 74.81 73.66 74.58 74.58 1,452,500
Feb 16, 2024 73.66 74.57 73.57 73.79 73.79 2,946,600
Feb 15, 2024 73.52 73.93 73.17 73.80 73.80 2,418,700
Feb 14, 2024 73.27 73.35 72.50 73.15 73.15 1,766,000
Feb 13, 2024 73.81 74.54 72.82 73.27 73.27 1,735,000
Feb 12, 2024 73.31 74.18 73.14 74.06 74.06 1,571,800
Feb 9, 2024 73.61 74.15 73.09 73.44 73.44 1,534,500
Feb 8, 2024 73.60 73.64 72.67 73.43 73.43 1,886,900
Feb 7, 2024 74.55 74.60 73.61 73.85 73.85 2,266,900
Feb 6, 2024 72.47 74.58 72.12 74.17 74.17 2,697,500
Feb 5, 2024 72.15 72.67 71.25 72.04 72.04 2,840,300
Feb 2, 2024 74.40 75.12 71.67 72.44 72.44 4,242,500
Feb 1, 2024 74.45 74.69 73.42 74.41 74.41 1,861,300
Jan 31, 2024 75.05 75.75 74.09 74.44 74.44 2,461,200
Jan 30, 2024 75.00 75.26 74.67 74.93 74.93 1,410,800
Jan 29, 2024 74.21 75.16 74.21 74.98 74.98 1,571,100
Jan 26, 2024 74.45 74.89 74.29 74.41 74.41 1,816,200
Jan 25, 2024 74.50 74.70 73.26 74.14 74.14 1,713,300
Jan 24, 2024 74.90 74.98 73.98 74.09 74.09 1,540,500
Jan 23, 2024 74.26 74.87 74.10 74.71 74.71 1,440,400
Jan 22, 2024 73.52 74.37 73.52 74.04 74.04 1,084,800
Jan 19, 2024 73.76 73.81 73.00 73.52 73.52 1,193,300
Jan 18, 2024 72.95 73.82 72.77 73.55 73.55 1,167,000
Jan 17, 2024 72.59 73.63 72.45 73.05 73.05 1,275,400
Jan 16, 2024 72.42 72.93 71.85 72.89 72.89 1,760,700
Jan 12, 2024 72.82 72.88 72.32 72.75 72.75 1,701,400
Jan 11, 2024 71.82 72.50 71.15 72.43 72.43 2,123,000
Jan 10, 2024 72.29 72.29 71.12 71.83 71.83 1,506,200
Jan 9, 2024 71.00 72.76 70.82 72.12 72.12 1,991,500
Jan 8, 2024 73.23 73.23 70.73 71.33 71.33 2,749,200
Jan 5, 2024 72.76 73.26 72.61 72.95 72.95 1,793,600
Jan 4, 2024 72.27 73.07 72.18 72.87 72.87 2,261,200
Jan 3, 2024 72.65 72.79 72.05 72.37 72.37 2,911,100
Jan 2, 2024 71.04 72.61 70.53 72.46 72.46 2,005,100
Dec 29, 2023 71.10 71.63 70.89 71.45 71.45 1,122,200
Dec 28, 2023 71.02 71.46 70.96 71.26 71.26 873,100
Dec 27, 2023 71.07 71.27 70.70 70.94 70.94 1,367,200
Dec 26, 2023 71.07 71.47 70.86 71.11 71.11 734,500
Dec 22, 2023 71.09 71.63 70.85 71.04 71.04 1,392,000
Dec 21, 2023 70.67 71.41 70.67 71.07 71.07 1,030,100
Dec 20, 2023 71.32 71.32 70.24 70.32 70.32 1,375,600
Dec 19, 2023 71.15 71.65 70.83 71.15 71.15 1,785,400
Dec 18, 2023 71.26 71.52 70.53 71.01 71.01 1,593,100
Dec 15, 2023 71.09 72.52 70.52 70.98 70.98 4,654,800
Dec 14, 2023 71.24 71.96 70.66 71.09 71.09 2,173,700
Dec 13, 2023 70.04 71.03 69.36 71.03 71.03 1,390,300
Dec 12, 2023 68.86 70.29 68.15 70.00 70.00 2,091,100
Dec 11, 2023 68.37 69.22 68.15 68.68 68.68 1,448,700
Dec 8, 2023 69.20 69.20 68.19 68.37 68.37 1,672,600
Dec 7, 2023 69.26 69.38 67.59 69.22 69.22 2,363,500
Dec 6, 2023 69.58 69.79 68.92 69.11 69.11 1,752,900
Dec 5, 2023 70.42 70.42 68.92 69.26 69.26 2,062,500
Dec 4, 2023 70.73 71.30 70.05 70.58 70.58 2,104,300
Dec 1, 2023 71.17 71.76 70.96 71.15 71.15 1,344,900
Nov 30, 2023 70.73 71.33 70.31 71.30 71.30 3,151,700
Nov 29, 2023 70.06 70.86 69.95 70.60 70.60 1,841,200
Nov 28, 2023 71.24 71.24 69.77 69.87 69.87 2,032,200
Nov 27, 2023 71.44 71.75 71.10 71.53 71.53 1,515,300
Nov 24, 2023 71.94 71.94 71.31 71.74 71.74 876,600
Nov 22, 2023 72.39 72.89 72.12 72.18 72.18 1,266,500
Nov 21, 2023 71.90 72.57 71.47 71.91 71.91 2,119,100
Nov 20, 2023 71.74 72.06 71.42 71.90 71.90 2,034,200
Nov 17, 2023 72.81 73.05 71.86 71.87 71.87 2,037,300
Nov 16, 2023 72.09 73.03 72.03 72.63 72.63 2,089,200
Nov 15, 2023 71.83 72.97 71.16 72.01 72.01 2,526,200
Nov 14, 2023 71.95 72.64 71.63 71.94 71.94 2,274,200
Nov 13, 2023 72.14 72.59 71.18 71.40 71.40 2,194,100
Nov 10, 2023 69.89 72.45 69.86 72.13 72.13 4,605,000
Nov 9, 2023 68.33 68.53 66.93 67.20 67.20 2,816,900
Nov 8, 2023 68.58 68.74 67.95 68.27 68.27 1,345,700
Nov 7, 2023 68.58 69.23 68.22 68.37 68.37 1,429,800
Nov 6, 2023 68.98 69.16 68.43 68.80 68.80 1,555,300
Nov 3, 2023 67.25 68.95 67.25 68.67 68.67 2,024,400
Nov 2, 2023 66.92 67.24 66.53 66.61 66.61 2,555,700
Nov 1, 2023 66.25 66.72 65.55 66.69 66.69 2,257,900
Oct 31, 2023 65.75 66.88 65.57 66.17 66.17 2,233,300
Oct 30, 2023 65.38 65.61 64.02 65.31 65.31 2,211,700
Oct 27, 2023 65.79 66.15 64.85 65.11 65.11 2,061,100
Oct 26, 2023 66.25 66.48 65.75 65.79 65.79 1,442,700
Oct 25, 2023 67.67 67.82 66.45 66.62 66.62 1,001,400
Oct 24, 2023 67.17 67.94 67.17 67.87 67.87 1,229,700
Oct 23, 2023 68.09 68.40 67.48 67.56 67.56 2,043,100
Oct 20, 2023 67.75 68.54 67.70 67.81 67.81 2,416,300
Oct 19, 2023 67.96 68.84 67.65 67.82 67.82 1,708,200
Oct 18, 2023 68.99 69.31 67.73 67.91 67.91 2,296,200
Oct 17, 2023 68.94 69.59 68.74 69.00 69.00 1,503,400
Oct 16, 2023 69.28 69.72 68.69 69.22 69.22 1,163,600
Oct 13, 2023 68.06 69.11 67.73 68.98 68.98 1,752,600
Oct 12, 2023 69.57 69.94 67.54 67.90 67.90 1,794,200
Oct 11, 2023 70.73 70.91 69.17 69.41 69.41 1,919,800
Oct 10, 2023 70.63 71.08 70.32 70.77 70.77 1,701,800
Oct 9, 2023 69.44 70.39 69.36 70.25 70.25 1,416,400
Oct 6, 2023 69.36 70.24 68.86 69.84 69.84 1,529,400
Oct 5, 2023 69.23 69.64 68.80 69.39 69.39 1,564,800
Oct 4, 2023 69.48 69.69 68.44 69.17 69.17 1,498,500
Oct 3, 2023 68.57 69.62 68.55 69.30 69.30 1,958,200
Oct 2, 2023 69.20 69.32 68.09 68.87 68.87 1,648,800
Sep 29, 2023 70.18 70.34 69.29 69.40 69.40 1,809,700
Sep 28, 2023 69.35 70.36 69.35 70.05 70.05 2,531,100
Sep 27, 2023 70.20 70.52 69.16 69.24 69.24 1,785,900
Sep 26, 2023 69.77 70.30 69.63 69.90 69.90 1,477,000
Sep 25, 2023 70.13 70.50 69.81 70.13 70.13 1,112,300
Sep 22, 2023 70.24 70.60 69.88 70.21 70.21 1,224,800
Sep 21, 2023 71.22 71.32 70.05 70.07 70.07 1,338,500
Sep 20, 2023 72.48 72.62 71.44 71.45 71.45 1,328,600
Sep 19, 2023 71.83 72.42 71.57 72.02 72.02 1,309,700
Sep 18, 2023 71.72 72.63 71.51 72.00 72.00 1,791,100
Sep 15, 2023 72.35 73.01 71.67 71.81 71.81 2,880,800
Sep 14, 2023 72.32 72.83 71.87 72.35 72.35 1,196,600
Sep 13, 2023 71.84 72.56 71.81 72.04 72.04 1,267,800
Sep 12, 2023 72.64 73.21 71.98 72.01 72.01 1,747,500
Sep 11, 2023 72.59 73.23 72.13 72.79 72.79 1,351,900
Sep 8, 2023 72.78 72.93 72.10 72.23 72.23 1,341,800
Sep 7, 2023 74.26 74.26 72.87 72.94 72.94 1,711,200
Sep 6, 2023 73.80 74.39 73.02 74.10 74.10 1,793,400
Sep 5, 2023 75.15 75.19 74.02 74.06 74.06 2,075,900
Sep 1, 2023 74.98 75.35 74.33 75.12 75.12 2,184,100
Aug 31, 2023 76.55 76.81 74.70 74.74 74.74 1,902,300
Aug 30, 2023 76.36 76.94 76.16 76.34 76.34 1,476,500
Aug 29, 2023 75.57 76.22 75.17 76.03 76.03 1,591,200
Aug 28, 2023 75.72 76.03 75.28 75.56 75.56 1,109,400
Aug 25, 2023 75.57 75.83 74.71 75.41 75.41 1,035,600
Aug 24, 2023 75.36 75.87 74.58 75.17 75.17 1,569,500
Aug 23, 2023 77.14 77.28 75.23 75.31 75.31 2,208,500
Aug 22, 2023 75.35 77.14 75.21 76.86 76.86 2,361,700
Aug 21, 2023 73.22 75.51 73.17 75.23 75.23 1,996,300
Aug 18, 2023 73.71 73.81 72.88 73.15 73.15 3,811,800
Aug 17, 2023 73.68 74.48 73.26 74.00 74.00 1,870,200
Aug 16, 2023 74.73 74.96 73.62 73.63 73.63 1,646,000
Aug 15, 2023 74.81 75.42 74.55 74.82 74.82 1,353,500
Aug 14, 2023 75.14 75.36 74.92 75.26 75.26 1,804,200
Aug 11, 2023 74.98 75.60 74.61 75.29 75.29 1,634,200
Aug 10, 2023 76.29 77.15 75.26 75.30 75.30 1,565,500
Aug 9, 2023 76.45 76.58 75.56 75.95 75.95 1,264,500
Aug 8, 2023 76.69 77.01 75.13 76.34 76.34 1,956,500
Aug 7, 2023 75.93 77.31 75.83 77.07 77.07 2,061,700
Aug 4, 2023 76.08 76.37 75.78 75.93 75.93 1,849,000
Aug 3, 2023 75.49 76.44 75.00 76.18 76.18 1,757,200
Aug 2, 2023 76.49 76.57 75.49 75.67 75.67 2,360,800
Aug 1, 2023 72.86 77.20 72.82 76.61 76.61 4,573,800
Jul 31, 2023 80.74 81.00 79.10 79.42 79.42 1,920,600
Jul 28, 2023 81.08 81.09 79.71 80.69 80.69 1,649,200
Jul 27, 2023 82.13 82.31 80.27 80.39 80.39 1,896,400
Jul 26, 2023 81.16 82.11 80.76 81.90 81.90 1,342,300
Jul 25, 2023 81.01 81.96 80.75 81.47 81.47 1,209,000
Jul 24, 2023 81.27 82.45 81.21 81.32 81.32 1,543,900
Jul 21, 2023 79.71 81.58 79.26 80.88 80.88 7,171,300
Jul 20, 2023 78.92 80.04 78.17 79.30 79.30 1,566,700
Jul 19, 2023 77.77 78.87 77.48 78.54 78.54 1,992,200
Jul 18, 2023 78.92 78.92 77.63 77.77 77.77 1,773,600
Jul 17, 2023 79.96 79.96 78.65 78.96 78.96 1,295,300
Jul 14, 2023 80.33 80.79 79.76 80.32 80.32 931,600
Jul 13, 2023 79.02 79.33 78.77 79.28 79.28 939,200
Jul 12, 2023 79.46 79.58 78.88 78.99 78.99 1,076,700
Jul 11, 2023 78.67 79.51 78.35 79.09 79.09 1,002,200
Jul 10, 2023 77.50 78.98 77.49 78.55 78.55 1,365,000
Jul 7, 2023 77.78 78.24 77.43 77.51 77.51 1,249,800
Jul 6, 2023 78.20 78.43 77.40 78.02 78.02 1,314,600
Jul 5, 2023 79.48 79.58 78.57 78.83 78.83 1,256,800
Jul 3, 2023 80.83 80.83 79.68 79.86 79.86 752,900
Jun 30, 2023 80.58 81.24 80.28 80.97 80.97 1,926,400
Jun 29, 2023 79.84 80.91 79.30 80.07 80.07 1,689,700
Jun 28, 2023 80.78 80.96 79.57 80.21 80.21 1,372,100
Jun 27, 2023 80.98 81.23 80.28 80.82 80.82 1,028,200
Jun 26, 2023 81.53 81.99 80.33 81.07 81.07 1,067,400
Jun 23, 2023 81.22 81.80 80.84 81.46 81.46 1,347,100
Jun 22, 2023 81.69 81.77 80.99 81.48 81.48 1,110,200
Jun 21, 2023 81.68 81.76 80.60 81.43 81.43 1,179,500
Jun 20, 2023 80.95 82.27 80.63 82.04 82.04 1,696,700
Jun 16, 2023 81.75 81.79 80.54 81.20 81.20 4,134,800
Jun 15, 2023 78.42 81.15 78.14 81.04 81.04 1,578,900
Jun 14, 2023 79.49 79.84 77.96 78.22 78.22 1,229,400
Jun 13, 2023 78.44 79.00 77.74 78.97 78.97 1,441,700
Jun 12, 2023 77.67 78.54 77.19 78.46 78.46 1,778,800
Jun 9, 2023 78.17 78.82 77.58 77.76 77.76 1,346,500
Jun 8, 2023 78.56 78.85 77.78 78.18 78.18 1,021,700
Jun 7, 2023 79.04 79.36 78.59 78.82 78.82 1,157,700
Jun 6, 2023 79.12 79.31 78.69 79.04 79.04 1,233,600
Jun 5, 2023 78.96 79.33 78.60 79.04 79.04 1,449,400
Jun 2, 2023 79.36 79.75 78.76 79.06 79.06 1,128,300
Jun 1, 2023 79.25 79.25 78.09 79.15 79.15 1,151,600
May 31, 2023 78.70 79.63 78.17 78.89 78.89 3,996,900
May 30, 2023 78.94 79.37 78.48 78.66 78.66 1,376,900
May 26, 2023 78.77 79.51 78.69 79.03 79.03 1,098,400
May 25, 2023 79.32 79.74 78.36 78.51 78.51 1,489,300
May 24, 2023 80.22 80.33 79.00 79.62 79.62 1,208,400
May 23, 2023 81.43 81.50 79.95 80.42 80.42 2,002,700
May 22, 2023 81.68 82.38 81.16 81.63 81.63 846,900
May 19, 2023 81.50 82.32 81.27 81.43 81.43 1,517,000
May 18, 2023 80.78 81.24 80.20 81.06 81.06 1,121,100
May 17, 2023 81.47 81.72 80.69 81.03 81.03 1,633,100
May 16, 2023 82.01 82.37 81.26 81.34 81.34 1,211,600
May 15, 2023 82.61 83.13 81.87 82.37 82.37 1,106,800
May 12, 2023 82.00 82.86 81.88 82.77 82.77 1,012,700
May 11, 2023 81.74 81.90 81.24 81.85 81.85 1,049,500
May 10, 2023 84.01 84.28 81.53 82.07 82.07 1,343,600
May 9, 2023 83.02 86.74 82.60 83.67 83.67 3,719,100
May 8, 2023 83.74 83.74 82.96 83.10 83.10 921,100
May 5, 2023 82.98 83.97 82.87 83.74 83.74 855,600
May 4, 2023 83.83 83.83 82.16 82.45 82.45 1,396,800
May 3, 2023 84.77 85.64 83.91 84.09 84.09 1,446,600
May 2, 2023 85.06 85.06 81.29 83.97 83.97 2,639,700
May 1, 2023 85.80 87.88 85.80 87.67 87.67 1,851,900
Apr 28, 2023 84.38 86.17 84.20 86.01 86.01 1,126,300
Apr 27, 2023 83.50 84.75 83.31 84.65 84.65 894,000
Apr 26, 2023 84.40 84.53 83.18 83.59 83.59 1,401,200
Apr 25, 2023 84.88 85.67 84.56 84.91 84.91 1,079,600
Apr 24, 2023 84.19 85.72 84.12 85.62 85.62 1,167,800
Apr 21, 2023 84.30 84.82 83.98 84.06 84.06 1,219,500
Apr 20, 2023 83.49 84.10 82.97 84.05 84.05 1,251,900
Apr 19, 2023 82.85 84.16 82.26 83.99 83.99 1,852,600

Related Tickers

RGEN Repligen Corporation
157.41
+0.22%
 
TFX Teleflex Incorporated
206.32
-0.51%
 
MMSI Merit Medical Systems, Inc.
72.17
+1.66%
 
BAX Baxter International Inc.
39.49
-0.40%
 
COO The Cooper Companies, Inc.
90.41
0.00%
 
XRAY DENTSPLY SIRONA Inc.
30.38
-0.21%
 
ALC Alcon Inc.
79.41
+1.20%
 
ICUI ICU Medical, Inc.
95.42
-1.53%
 
UTMD Utah Medical Products, Inc.
68.22
+1.47%
 
HAE Haemonetics Corporation
81.19
-2.72%