U.S. Markets closed

Hologic, Inc. (HOLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.15+0.67 (+0.92%)
At close: 4:00PM EST

73.19 +0.04 (0.05%)
After hours: 4:14PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202072.1273.2171.4273.1573.151,412,272
Dec 03, 202070.9372.7170.6072.4972.491,974,600
Dec 02, 202069.5371.0268.6670.8670.861,472,100
Dec 01, 202069.3670.1868.9069.6369.631,262,900
Nov 30, 202069.5269.8768.1269.1369.132,230,300
Nov 27, 202068.5769.5368.3969.5169.51624,400
Nov 25, 202067.8568.8167.6468.2368.231,614,400
Nov 24, 202068.4969.2167.6267.6867.681,957,000
Nov 23, 202069.7269.7567.3368.0768.071,730,800
Nov 20, 202069.2669.6768.6068.9968.992,314,500
Nov 19, 202070.0070.5169.6670.0170.012,044,200
Nov 18, 202072.1072.2169.9270.0170.011,688,000
Nov 17, 202071.0872.8371.0872.0072.001,870,800
Nov 16, 202069.1771.1468.9771.0771.072,073,700
Nov 13, 202070.0771.8569.2969.7469.742,150,400
Nov 12, 202070.5170.9269.5870.2070.202,147,300
Nov 11, 202067.6670.1467.2369.8469.842,379,400
Nov 10, 202068.2368.5164.0166.6966.693,254,100
Nov 09, 202066.6470.0066.0568.3568.355,826,600
Nov 06, 202077.4377.4974.6075.0575.052,381,400
Nov 05, 202076.5077.4774.2376.6776.673,135,900
Nov 04, 202072.7074.4272.4273.7573.752,177,400
Nov 03, 202070.8472.1870.4871.9271.921,778,700
Nov 02, 202069.8570.7469.4470.5670.562,328,600
Oct 30, 202070.4571.0267.7168.8268.822,228,500
Oct 29, 202069.5570.8369.1670.5070.502,300,000
Oct 28, 202069.7371.4669.3969.6969.692,526,800
Oct 27, 202068.4171.0768.4170.9270.922,094,400
Oct 26, 202067.6868.9567.2968.6668.661,649,000
Oct 23, 202068.2368.4367.1667.9167.911,029,500
Oct 22, 202065.6568.2165.5767.9767.971,537,400
Oct 21, 202066.5667.1765.7465.8565.851,211,700
Oct 20, 202067.2467.7866.3566.3866.38883,700
Oct 19, 202066.8167.7966.5767.0167.011,231,800
Oct 16, 202066.1267.4565.4966.9066.902,285,400
Oct 15, 202066.3766.5965.3165.9365.931,758,900
Oct 14, 202068.1568.1665.8466.5066.501,810,800
Oct 13, 202068.2568.4967.4267.6767.671,781,700
Oct 12, 202069.5469.7168.0468.3468.341,734,900
Oct 09, 202069.0369.7168.0669.3969.391,540,000
Oct 08, 202069.3269.4468.0268.2968.291,632,600
Oct 07, 202068.1369.3167.8168.9368.931,380,300
Oct 06, 202068.1868.8067.0267.2967.291,310,600
Oct 05, 202067.5668.4467.4667.9067.901,363,800
Oct 02, 202065.6367.3165.6066.8866.881,085,700
Oct 01, 202067.0067.8665.9766.3566.351,494,000
Sep 30, 202066.0467.4565.5666.4766.471,697,800
Sep 29, 202065.8266.7365.4966.1266.121,242,700
Sep 28, 202065.7366.6165.1065.7765.771,630,100
Sep 25, 202063.0564.4462.4564.3564.351,112,900
Sep 24, 202063.7263.8862.4963.0163.011,077,300
Sep 23, 202065.7265.7263.6963.7563.751,369,200
Sep 22, 202065.0065.5863.6565.3865.382,036,200
Sep 21, 202062.5065.2261.2965.1265.123,006,200
Sep 18, 202063.1764.2862.2763.5763.573,929,600
Sep 17, 202059.9463.2859.7163.2363.232,978,500
Sep 16, 202061.2861.7460.5460.7760.771,547,600
Sep 15, 202061.1361.9560.6860.8960.891,817,300
Sep 14, 202062.2862.5960.4560.6560.651,924,700
Sep 11, 202063.8864.0061.3262.0462.043,672,000
Sep 10, 202059.3460.9158.6659.9259.922,736,500
Sep 09, 202058.0759.4657.9859.2359.232,489,100
Sep 08, 202057.6158.9757.0257.6057.602,065,600
Sep 04, 202059.3659.6156.8158.2458.242,627,900
Sep 03, 202061.1461.7458.6659.2159.212,848,100
Sep 02, 202059.4961.9158.8261.7461.743,022,800
Sep 01, 202059.8460.5158.4059.2259.222,634,000
Aug 31, 202060.6061.1159.6159.7259.723,745,400
Aug 28, 202061.9761.9759.5060.3760.374,093,500
Aug 27, 202060.0362.4557.9461.5461.548,004,300
Aug 26, 202066.0666.4265.3065.9165.911,044,300
Aug 25, 202065.6566.2064.9966.1166.111,109,400
Aug 24, 202066.9467.2465.1165.3365.331,426,900
Aug 21, 202066.7567.0366.4066.7566.751,790,600
Aug 20, 202066.6667.3866.5167.0867.081,534,600
Aug 19, 202067.9868.4266.8867.0467.042,019,600
Aug 18, 202068.2068.6367.6067.8067.801,456,400
Aug 17, 202067.0168.4866.9268.0868.081,708,500
Aug 14, 202067.6468.0266.4766.8166.811,065,600
Aug 13, 202067.5468.7767.4268.1268.121,636,300
Aug 12, 202066.2668.5566.1467.9967.991,868,400
Aug 11, 202066.3466.3464.1765.7965.792,864,200
Aug 10, 202068.6268.7365.7165.9065.902,819,200
Aug 07, 202070.3071.3068.0868.5568.553,146,300
Aug 06, 202072.8073.2569.4470.2570.253,267,000
Aug 05, 202072.2673.6372.2173.3273.322,236,400
Aug 04, 202071.2272.2170.8072.0672.061,832,900
Aug 03, 202070.6071.4970.0871.3271.322,654,900
Jul 31, 202068.6770.3568.6769.7869.782,584,000
Jul 30, 202069.5270.1567.4569.7169.714,817,500
Jul 29, 202062.4564.2162.1564.0064.002,220,500
Jul 28, 202062.4362.7561.9262.1062.101,481,800
Jul 27, 202061.7962.8761.4262.6962.691,551,900
Jul 24, 202061.5661.8960.9361.7561.752,111,900
Jul 23, 202063.3963.6061.6561.9461.942,166,900
Jul 22, 202061.9862.6961.6962.1762.171,636,500
Jul 21, 202061.2962.3861.2261.8461.841,768,800
Jul 20, 202061.7961.8360.9961.4361.431,603,000
Jul 17, 202060.2862.2960.0061.8861.882,407,200
Jul 16, 202060.2560.2559.5559.9659.961,055,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...