HOLX - Hologic, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201944.7545.2944.7544.8744.871,285,700
May 16, 201945.0545.7344.7345.0745.072,230,700
May 15, 201944.6045.0144.5044.8944.891,156,400
May 14, 201944.7645.2544.6844.9144.911,068,200
May 13, 201944.8445.1544.4944.6144.611,185,600
May 10, 201945.3945.6244.7045.6045.601,312,100
May 09, 201945.3145.6444.6145.5045.501,257,800
May 08, 201945.6446.0645.2945.7245.721,015,100
May 07, 201946.3946.6845.2445.6545.651,129,800
May 06, 201946.1146.7845.7846.6946.691,366,800
May 03, 201946.4647.0546.4646.7246.721,409,400
May 02, 201946.3146.4844.9046.3546.353,485,700
May 01, 201946.3146.5045.9346.0146.011,577,100
Apr 30, 201945.7046.4645.2646.3846.382,048,200
Apr 29, 201945.4845.7245.0945.5945.59990,100
Apr 26, 201945.1745.5745.0145.5745.571,248,800
Apr 25, 201944.5145.3344.3945.2045.201,028,600
Apr 24, 201943.8944.7643.7744.7344.731,300,100
Apr 23, 201942.9944.3642.8644.2644.262,874,500
Apr 22, 201943.2143.7042.6143.0043.002,039,200
Apr 18, 201943.5543.8142.9543.4043.401,766,100
Apr 17, 201945.8846.0743.2443.4343.431,916,700
Apr 16, 201947.3247.4445.6145.7945.791,054,400
Apr 15, 201947.5847.6347.0147.0447.04833,800
Apr 12, 201947.6847.9847.3847.5447.541,217,200
Apr 11, 201947.5347.7047.2847.3947.39975,700
Apr 10, 201947.1047.7647.0247.5647.561,475,500
Apr 09, 201946.7447.1246.6447.0047.001,037,100
Apr 08, 201947.1947.4946.1846.8146.812,156,800
Apr 05, 201947.4847.9647.0547.1347.131,752,700
Apr 04, 201947.5647.5646.9347.3147.312,011,800
Apr 03, 201948.3148.3247.5147.5247.521,494,900
Apr 02, 201948.2548.3847.9548.1748.171,216,600
Apr 01, 201948.5448.8247.9348.1948.191,863,200
Mar 29, 201947.7148.4447.5348.4048.401,527,200
Mar 28, 201947.0847.5646.8747.5347.531,104,000
Mar 27, 201947.2447.3346.3846.9146.911,318,000
Mar 26, 201947.0847.5646.9747.2447.241,008,100
Mar 25, 201946.9847.0146.5446.8146.81994,800
Mar 22, 201947.5747.7546.8246.8546.85933,600
Mar 21, 201947.2647.7847.2347.7247.721,188,500
Mar 20, 201947.4447.6546.9947.3047.301,320,100
Mar 19, 201947.2747.5947.0147.4347.431,278,200
Mar 18, 201947.6147.7546.6847.1847.182,763,200
Mar 15, 201947.5047.8347.3947.6347.632,379,800
Mar 14, 201947.3747.4746.9747.3647.362,008,800
Mar 13, 201947.3648.0046.8447.3947.391,654,100
Mar 12, 201947.0447.4446.8047.2147.211,129,600
Mar 11, 201946.7046.9746.5446.9546.952,546,800
Mar 08, 201946.5446.7245.9846.6146.611,020,300
Mar 07, 201946.7846.9446.4046.8146.811,714,000
Mar 06, 201947.5047.6246.5246.7246.721,527,800
Mar 05, 201947.4347.6947.1647.5047.501,343,500
Mar 04, 201948.1148.1146.8447.4247.421,526,300
Mar 01, 201947.3848.0947.3847.9247.921,272,600
Feb 28, 201946.8547.3846.8147.1547.152,302,700
Feb 27, 201946.2746.9846.0246.9646.961,784,300
Feb 26, 201946.9947.2045.9146.3846.383,268,100
Feb 25, 201947.8247.8246.9546.9946.994,294,800
Feb 22, 201946.5247.1246.1946.9646.962,472,600
Feb 21, 201946.4946.5346.1046.4546.451,860,900
Feb 20, 201946.2946.5846.1446.4246.421,563,100
Feb 19, 201946.0946.4545.7246.2946.291,553,800
Feb 15, 201945.5346.3245.1446.2946.292,001,100
Feb 14, 201944.7945.4744.7545.2345.231,408,100
Feb 13, 201944.8044.9644.4144.9044.901,395,900
Feb 12, 201944.0244.7443.9144.7244.721,866,700
Feb 11, 201943.7244.0443.7143.7943.791,743,000
Feb 08, 201943.2243.6242.9843.6143.611,250,900
Feb 07, 201943.5643.8242.9243.4543.451,713,400
Feb 06, 201943.9644.2043.3843.8343.831,168,300
Feb 05, 201943.6644.4843.6644.1544.151,695,000
Feb 04, 201943.7743.9143.2843.9143.911,984,600
Feb 01, 201944.4544.5843.5743.7043.702,784,800
Jan 31, 201943.7745.4543.0144.4044.404,383,700
Jan 30, 201944.2245.0744.2245.0145.012,929,600
Jan 29, 201944.3544.4943.9144.1244.122,824,700
Jan 28, 201944.4944.6844.1544.6244.622,036,700
Jan 25, 201944.8945.2840.8144.8344.831,724,000
Jan 24, 201944.2744.8044.2644.5844.581,918,000
Jan 23, 201944.8344.9043.9544.4044.401,451,700
Jan 22, 201943.8844.2643.0244.1944.192,061,800
Jan 18, 201943.4144.1442.9644.1244.124,622,600
Jan 17, 201942.9343.5142.6643.1043.101,959,400
Jan 16, 201942.8843.5142.8042.9742.972,046,100
Jan 15, 201942.6343.0342.5942.9442.941,972,600
Jan 14, 201942.6242.7742.1042.5342.531,522,400
Jan 11, 201942.4642.9442.1442.8942.891,614,500
Jan 10, 201941.8442.5841.8442.5642.561,945,600
Jan 09, 201941.0042.2841.0042.0842.082,119,500
Jan 08, 201940.8141.0440.0940.8640.862,118,400
Jan 07, 201940.0341.3640.0040.4940.492,889,900
Jan 04, 201938.2739.2038.2739.1539.152,356,100
Jan 03, 201938.2538.7537.6838.2838.282,243,600
Jan 02, 201938.6739.6538.1638.4238.424,679,600
Dec 31, 201840.7041.1940.5941.1041.101,430,800
Dec 28, 201840.9441.0340.2940.4540.452,141,500
Dec 27, 201839.4740.7439.1640.7140.713,591,000
Dec 26, 201837.9240.0037.9239.9739.973,866,400
Dec 24, 201838.1938.4137.4837.7637.762,023,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...