HOLX - Hologic, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201737.2337.3736.9437.0137.012,339,600
Oct 19, 201736.7837.1636.7837.0837.082,029,200
Oct 18, 201736.8637.1936.7736.8936.892,647,200
Oct 17, 201735.9136.8835.7636.8136.814,381,400
Oct 16, 201736.3136.4635.7835.9035.905,243,300
Oct 13, 201736.5036.5936.2336.2836.282,590,500
Oct 12, 201736.6536.6736.4336.5636.561,750,800
Oct 11, 201736.6936.9236.4436.6636.662,746,500
Oct 10, 201736.7037.0236.6736.8636.862,428,700
Oct 09, 201737.3837.5436.5936.8936.892,677,200
Oct 06, 201737.8537.9737.6137.6937.693,022,700
Oct 05, 201737.8838.2737.7137.7937.792,628,200
Oct 04, 201737.7338.0637.6637.7837.783,329,300
Oct 03, 201737.2037.7437.1537.7037.704,134,500
Oct 02, 201736.8337.0236.6637.0237.024,157,800
Sep 29, 201736.5937.1036.2036.6936.695,125,400
Sep 28, 201737.1537.1536.6336.6536.654,144,000
Sep 27, 201737.4637.4636.9837.1737.173,279,700
Sep 26, 201737.4737.6137.3637.4237.421,400,100
Sep 25, 201737.5137.6437.1937.3637.361,951,600
Sep 22, 201737.4837.7337.4837.5737.571,935,900
Sep 21, 201737.4037.6737.1937.5337.532,306,300
Sep 20, 201737.2737.5337.1237.3837.383,965,700
Sep 19, 201737.2537.4636.9837.1337.133,127,100
Sep 18, 201737.7337.8537.3137.3637.362,276,600
Sep 15, 201737.7238.0337.4837.7237.723,344,500
Sep 14, 201737.5737.8337.4537.7437.743,561,500
Sep 13, 201738.1838.3037.0337.5637.566,978,400
Sep 12, 201739.1239.1338.1038.1938.194,419,800
Sep 11, 201739.2639.5938.7739.2039.203,326,600
Sep 08, 201738.9739.2638.7838.8038.803,423,700
Sep 07, 201739.0439.1738.8638.9038.902,066,700
Sep 06, 201738.9439.1438.7239.0639.061,718,900
Sep 05, 201738.2739.2738.2738.9238.923,132,300
Sep 01, 201738.6338.8338.2238.5138.511,770,600
Aug 31, 201738.0838.8237.9238.6038.602,745,600
Aug 30, 201737.7638.0737.5437.9237.921,971,600
Aug 29, 201737.2437.9237.1137.7737.772,657,800
Aug 28, 201738.0238.2337.4637.4937.493,264,500
Aug 25, 201737.6338.0637.6337.9137.912,976,600
Aug 24, 201737.2437.5937.1137.5437.544,864,700
Aug 23, 201737.5137.5337.1937.1937.192,260,800
Aug 22, 201737.6838.0037.5237.6037.603,056,800
Aug 21, 201737.3937.6837.2237.6337.632,504,600
Aug 18, 201737.9238.0737.4137.4237.423,632,200
Aug 17, 201738.1638.4837.9037.9537.953,998,800
Aug 16, 201738.2138.3638.0638.2138.212,818,200
Aug 15, 201738.4638.5137.9838.1938.193,626,800
Aug 14, 201738.4738.6638.0538.4438.444,694,600
Aug 11, 201737.5338.3137.1938.2038.203,819,100
Aug 10, 201738.1238.2437.3837.3937.393,691,100
Aug 09, 201738.8138.9838.1738.3338.335,540,900
Aug 08, 201738.8639.0838.4238.9638.964,143,100
Aug 07, 201738.6839.2638.4339.0339.034,007,600
Aug 04, 201739.9340.0139.0839.2539.255,768,100
Aug 03, 201740.2040.6839.2939.9139.9113,607,800
Aug 02, 201743.9044.0542.6143.6743.676,896,700
Aug 01, 201744.3744.4143.9744.0044.002,313,700
Jul 31, 201744.2144.3443.9444.2144.212,102,700
Jul 28, 201744.4344.7443.8244.1244.122,689,200
Jul 27, 201745.0545.0544.3044.4444.441,863,600
Jul 26, 201745.1345.1844.8045.1445.141,199,700
Jul 25, 201745.2745.3744.7745.0945.091,363,000
Jul 24, 201745.0245.2844.8945.1345.131,430,600
Jul 21, 201745.3545.5844.9545.0145.011,566,900
Jul 20, 201745.4045.5445.0745.4145.411,990,900
Jul 19, 201745.0145.3344.8245.2845.282,259,100
Jul 18, 201744.5944.9844.3144.9544.951,649,700
Jul 17, 201745.1945.4744.4944.6144.612,992,900
Jul 14, 201744.9245.3744.7345.1745.171,506,900
Jul 13, 201745.1945.1944.4344.8444.841,660,200
Jul 12, 201744.7645.1744.6845.1645.162,064,500
Jul 11, 201744.6844.8444.1344.4844.481,776,800
Jul 10, 201745.1145.1644.7444.8144.811,883,700
Jul 07, 201744.6845.1744.6445.0845.081,465,900
Jul 06, 201744.9045.0044.3744.5944.592,670,000
Jul 05, 201744.8045.3944.6945.1645.162,252,100
Jul 03, 201745.4945.6144.7244.7344.731,063,300
Jun 30, 201745.7345.8245.2545.3845.382,797,500
Jun 29, 201745.6845.7545.0245.4845.482,530,600
Jun 28, 201745.6645.9745.4945.7845.781,802,800
Jun 27, 201746.0346.2845.4745.4945.491,976,800
Jun 26, 201746.3046.4045.8846.1446.141,298,800
Jun 23, 201746.5246.5445.9046.1346.139,669,900
Jun 22, 201745.8646.8045.7346.4946.492,282,500
Jun 21, 201745.5045.9245.3545.7945.791,596,900
Jun 20, 201745.0245.8944.9145.4045.402,935,400
Jun 19, 201744.4745.1244.2845.0245.021,608,200
Jun 16, 201743.5144.7943.5144.3244.322,826,600
Jun 15, 201744.5544.9544.2244.7244.721,333,500
Jun 14, 201744.9445.1344.3944.7144.711,676,700
Jun 13, 201744.3244.7444.2844.7344.732,076,900
Jun 12, 201744.3544.6743.6344.2944.292,648,500
Jun 09, 201745.2645.4144.4544.6744.671,959,700
Jun 08, 201745.1245.3344.7345.1645.161,503,000
Jun 07, 201744.5445.2144.4345.1345.132,137,000
Jun 06, 201745.0145.0444.3144.4244.421,958,700
Jun 05, 201745.1445.2944.8244.9644.961,677,900
Jun 02, 201744.1745.1044.1745.0345.032,636,100
Jun 01, 201743.3844.3643.2844.3544.353,765,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...