HOLX: Historical Prices for Hologic, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	14.45	14.90	14.19	14.28	4,559,900	14.28
20-Nov-09	14.40	14.61	14.13	14.39	9,787,800	14.39
19-Nov-09	15.33	15.38	14.98	15.07	2,334,700	15.07
18-Nov-09	15.05	15.45	15.05	15.37	3,313,100	15.37
17-Nov-09	14.66	15.32	14.64	15.12	5,645,500	15.12
16-Nov-09	15.64	15.94	15.63	15.67	2,309,300	15.67
13-Nov-09	15.39	15.77	15.38	15.64	2,282,000	15.64
12-Nov-09	15.72	15.75	15.37	15.40	2,520,900	15.40
11-Nov-09	15.82	15.85	15.39	15.75	3,946,100	15.75
10-Nov-09	14.99	15.81	14.95	15.77	6,937,400	15.77
9-Nov-09	15.47	15.50	15.18	15.32	4,363,700	15.32
6-Nov-09	15.28	15.40	14.90	15.13	2,448,900	15.13
5-Nov-09	15.14	15.46	15.07	15.30	3,125,500	15.30
4-Nov-09	15.07	15.37	14.88	14.97	4,878,000	14.97
3-Nov-09	14.83	14.89	14.55	14.64	3,503,700	14.64
2-Nov-09	14.83	15.02	14.55	14.86	3,330,100	14.86
30-Oct-09	15.23	15.30	14.74	14.78	3,853,800	14.78
29-Oct-09	14.95	15.38	14.65	15.33	2,832,700	15.33
28-Oct-09	15.27	15.37	14.80	14.82	2,893,000	14.82
27-Oct-09	15.59	15.77	15.18	15.25	3,370,400	15.25
26-Oct-09	15.56	15.81	15.37	15.54	2,166,600	15.54
23-Oct-09	15.90	15.98	15.52	15.59	3,130,700	15.59
22-Oct-09	15.68	16.19	15.53	16.05	2,947,100	16.05
21-Oct-09	15.62	16.33	15.61	15.63	4,972,600	15.63
20-Oct-09	16.52	16.56	15.57	15.69	7,195,400	15.69
19-Oct-09	16.50	16.69	16.22	16.65	3,314,800	16.65
16-Oct-09	16.88	16.90	16.41	16.42	4,054,400	16.42
15-Oct-09	16.77	16.96	16.69	16.92	1,944,900	16.92
14-Oct-09	16.66	16.90	16.56	16.85	3,126,800	16.85
13-Oct-09	16.61	16.74	16.53	16.65	2,354,700	16.65
12-Oct-09	16.70	16.87	16.61	16.69	2,635,600	16.69
9-Oct-09	16.59	16.69	16.35	16.69	2,128,700	16.69
8-Oct-09	16.53	16.76	16.37	16.72	2,564,000	16.72
7-Oct-09	16.50	16.67	16.37	16.58	1,591,600	16.58
6-Oct-09	16.20	16.68	15.84	16.54	3,159,600	16.54
5-Oct-09	16.20	16.42	15.98	16.13	2,745,600	16.13
2-Oct-09	15.90	16.44	15.80	16.23	3,403,800	16.23
1-Oct-09	16.32	16.44	15.92	15.94	3,067,100	15.94
30-Sep-09	16.57	16.66	15.99	16.34	2,889,900	16.34
29-Sep-09	16.57	16.68	16.24	16.61	2,108,600	16.61
28-Sep-09	16.45	16.82	16.31	16.58	2,182,800	16.58
25-Sep-09	16.29	16.42	16.14	16.28	1,929,000	16.28
24-Sep-09	16.09	16.40	15.87	16.14	3,111,000	16.14
23-Sep-09	16.33	16.56	16.11	16.11	3,088,300	16.11
22-Sep-09	16.72	16.82	16.14	16.33	3,426,200	16.33
21-Sep-09	16.35	16.76	16.20	16.69	2,947,000	16.69
18-Sep-09	17.03	17.03	16.45	16.47	3,909,500	16.47
17-Sep-09	16.69	17.10	16.66	16.99	2,748,200	16.99
16-Sep-09	17.28	17.33	16.64	16.76	5,765,600	16.76
15-Sep-09	17.76	17.83	17.22	17.23	4,995,900	17.23
14-Sep-09	16.95	17.48	16.95	17.46	3,344,600	17.46
11-Sep-09	17.08	17.23	16.69	17.07	1,754,200	17.07
10-Sep-09	16.81	17.12	16.75	17.09	2,754,700	17.09
9-Sep-09	16.50	17.08	16.45	16.88	3,229,600	16.88
8-Sep-09	16.48	16.59	16.27	16.44	1,695,800	16.44
4-Sep-09	15.95	16.45	15.81	16.43	1,511,000	16.43
3-Sep-09	16.04	16.08	15.72	15.99	1,986,300	15.99
2-Sep-09	15.49	16.16	15.49	16.01	4,754,300	16.01
1-Sep-09	16.42	16.86	16.00	16.20	3,949,100	16.20
31-Aug-09	16.29	16.54	15.96	16.46	4,413,100	16.46
28-Aug-09	16.64	16.64	16.20	16.43	2,472,900	16.43
27-Aug-09	16.35	16.62	15.87	16.47	4,106,100	16.47
26-Aug-09	16.42	16.42	16.08	16.22	4,723,700	16.22
25-Aug-09	15.95	16.41	15.95	16.33	3,309,500	16.33
24-Aug-09	15.87	16.08	15.78	16.02	3,411,400	16.02
21-Aug-09	15.83	16.06	15.71	15.87	3,735,900	15.87
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions