U.S. Markets closed

Hologic, Inc. (HOLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
72.09-0.27 (-0.37%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202172.4972.9671.4072.0972.092,610,800
Feb 25, 202174.4775.1471.4672.3672.362,437,100
Feb 24, 202174.9276.3074.8175.1575.151,901,300
Feb 23, 202174.1076.4773.3375.5075.502,857,000
Feb 22, 202175.7777.0073.4574.5774.573,288,500
Feb 19, 202182.5883.0075.4375.6975.695,375,800
Feb 18, 202182.0282.6680.4082.3382.331,685,700
Feb 17, 202183.1984.4181.3982.5082.501,848,500
Feb 16, 202185.0085.0082.6083.4383.432,006,600
Feb 12, 202180.6683.1379.7582.9882.981,576,700
Feb 11, 202180.2481.0679.6180.0280.021,580,900
Feb 10, 202181.3581.5979.4479.6079.601,859,000
Feb 09, 202182.0182.7781.0081.1581.151,289,900
Feb 08, 202183.0183.8081.7282.2882.281,746,500
Feb 05, 202184.1784.6382.2782.8082.801,326,800
Feb 04, 202182.7084.8881.8183.7283.723,046,200
Feb 03, 202182.2683.0580.6582.3282.322,842,000
Feb 02, 202184.6985.0081.8282.1482.142,066,300
Feb 01, 202180.9084.0780.8082.8982.893,067,400
Jan 29, 202175.5581.9975.2379.7379.734,168,100
Jan 28, 202176.1178.2075.5075.7875.783,538,000
Jan 27, 202173.7073.8971.0872.5172.513,162,300
Jan 26, 202177.1177.3374.0874.5274.521,439,900
Jan 25, 202176.0376.5974.4176.3476.341,548,800
Jan 22, 202175.7676.1575.3175.7075.70997,100
Jan 21, 202177.1977.7675.0275.9275.921,291,500
Jan 20, 202176.0077.4575.5577.2277.221,227,100
Jan 19, 202177.1477.3075.6875.9975.991,077,500
Jan 15, 202176.5676.8175.3176.1076.101,036,700
Jan 14, 202177.6378.1276.4076.4876.481,825,600
Jan 13, 202177.8179.2677.5877.8577.851,113,900
Jan 12, 202179.2279.6777.1277.6577.651,937,400
Jan 11, 202180.2280.2678.1478.5278.521,602,100
Jan 08, 202180.5481.8078.8580.4980.493,155,000
Jan 07, 202178.7780.5276.8677.9777.972,305,400
Jan 06, 202176.3579.8075.4078.0378.032,162,500
Jan 05, 202173.2576.2973.0076.0276.021,845,300
Jan 04, 202173.2274.4171.8773.1273.121,876,400
Dec 31, 202071.9172.9471.1672.8372.83798,700
Dec 30, 202072.2372.2771.1871.7571.75924,500
Dec 29, 202073.0773.1970.6571.7471.741,228,300
Dec 28, 202075.6575.9872.4972.5872.581,186,500
Dec 24, 202074.8575.1074.2074.7774.77571,700
Dec 23, 202075.0875.5474.3975.0675.061,306,000
Dec 22, 202075.7176.3674.4274.6774.671,503,300
Dec 21, 202073.9075.3873.3375.2375.231,304,400
Dec 18, 202075.7475.9473.0874.7774.773,986,100
Dec 17, 202074.1075.1573.4175.1075.101,932,500
Dec 16, 202076.0676.0673.4273.6373.631,894,100
Dec 15, 202074.3776.4873.7175.5075.501,543,500
Dec 14, 202075.1476.8573.9874.1774.171,911,300
Dec 11, 202075.9176.5673.7974.3274.322,295,700
Dec 10, 202071.7376.4471.5176.2576.253,683,000
Dec 09, 202073.1973.1971.3371.8371.831,476,400
Dec 08, 202072.9973.1472.3672.7772.771,629,500
Dec 07, 202073.2373.6972.6073.1873.181,739,200
Dec 04, 202072.1273.2171.4273.1673.161,451,300
Dec 03, 202070.9372.7170.6072.4972.491,975,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...