U.S. Markets open in 4 hrs 18 mins

Hologic, Inc. (HOLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
62.64-1.10 (-1.73%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2021------
May 17, 202164.0064.1662.5762.6462.642,211,200
May 14, 202163.1463.9363.0063.7463.741,806,500
May 13, 202162.9763.2562.1362.8062.801,827,000
May 12, 202163.8064.5962.8962.9562.952,740,300
May 11, 202164.1165.1763.8064.4764.472,714,000
May 10, 202165.5765.6564.7865.0965.092,810,000
May 07, 202165.6366.8765.1965.6365.632,416,800
May 06, 202165.7165.7164.0165.1665.162,885,000
May 05, 202166.0466.4065.2165.5065.502,199,200
May 04, 202165.3766.0464.1765.9265.923,120,400
May 03, 202165.8266.8765.4065.6765.673,304,000
Apr 30, 202166.1166.3964.6465.5565.553,365,600
Apr 29, 202169.2569.7566.1166.2366.238,599,500
Apr 28, 202173.1973.2972.0072.4072.402,527,100
Apr 27, 202174.0774.4372.8072.8572.852,446,100
Apr 26, 202173.3174.2671.3574.0874.083,506,400
Apr 23, 202174.5675.0373.1873.3673.362,709,900
Apr 22, 202175.2775.5774.1974.6874.681,403,300
Apr 21, 202174.1275.6273.9375.0975.091,734,600
Apr 20, 202176.6476.6472.6673.8273.823,028,900
Apr 19, 202176.3876.9976.1376.6876.681,297,900
Apr 16, 202176.6876.7575.3776.6676.661,761,900
Apr 15, 202175.5176.6275.0175.9975.991,771,500
Apr 14, 202175.3375.6974.7975.0175.011,710,700
Apr 13, 202175.2077.1774.6275.6575.651,972,700
Apr 12, 202174.0275.0873.5274.4274.422,148,600
Apr 09, 202173.9573.9772.9673.6373.631,366,800
Apr 08, 202173.0073.7272.3373.5873.582,122,900
Apr 07, 202174.5075.0472.7272.9072.901,479,100
Apr 06, 202174.8376.2474.5274.7274.721,677,500
Apr 05, 202174.6975.4773.9574.3674.361,417,400
Apr 01, 202175.3175.4573.7774.3474.341,415,600
Mar 31, 202174.4475.4473.6374.3874.381,742,200
Mar 30, 202173.7674.4573.1273.8773.871,192,900
Mar 29, 202172.7874.7672.4174.2074.201,438,000
Mar 26, 202171.7073.5070.7073.4273.421,718,900
Mar 25, 202171.5071.7269.6871.0571.051,711,900
Mar 24, 202172.5573.1471.6971.9871.981,357,700
Mar 23, 202174.0974.2372.4872.7372.731,430,200
Mar 22, 202172.9174.0572.3473.9373.931,568,400
Mar 19, 202171.2272.2670.6072.0372.032,811,800
Mar 18, 202171.0472.4870.6970.8070.801,581,700
Mar 17, 202171.5072.6170.7771.6771.671,783,300
Mar 16, 202172.8872.8871.3471.9571.951,225,200
Mar 15, 202171.0172.0070.4471.9271.921,639,100
Mar 12, 202171.2871.2869.0570.7870.781,593,600
Mar 11, 202169.8971.1968.7071.0371.032,784,800
Mar 10, 202171.9573.2767.7368.7668.763,697,800
Mar 09, 202172.1474.1871.8471.8871.881,549,000
Mar 08, 202172.3273.0770.7270.9170.911,714,800
Mar 05, 202170.9172.4667.8872.3572.352,255,700
Mar 04, 202171.6272.3668.9270.4170.411,769,100
Mar 03, 202174.5775.0571.7271.9771.971,633,600
Mar 02, 202175.3275.8574.7774.8274.821,496,600
Mar 01, 202172.2375.0672.2374.6474.641,618,500
Feb 26, 202172.4972.9671.4072.0972.092,611,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...