Mail

HOLX - Hologic, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2020	53.09	53.58	52.25	52.41	52.41	3,527,300
Jun 04, 2020	53.13	53.76	52.00	52.32	52.32	2,132,500
Jun 03, 2020	53.91	54.62	53.36	53.69	53.69	4,163,500
Jun 02, 2020	53.06	53.13	52.07	52.67	52.67	1,471,400
Jun 01, 2020	52.56	53.80	51.92	53.25	53.25	1,259,700
May 29, 2020	52.39	53.18	51.29	53.00	53.00	3,636,700
May 28, 2020	51.68	53.20	51.13	52.32	52.32	1,909,700
May 27, 2020	51.40	51.43	49.73	51.39	51.39	2,895,400
May 26, 2020	53.27	53.58	50.93	51.10	51.10	2,252,600
May 22, 2020	52.41	52.68	51.71	52.33	52.33	2,012,800
May 21, 2020	53.53	53.93	52.46	52.56	52.56	2,661,300
May 20, 2020	53.14	54.58	53.12	53.98	53.98	2,684,100
May 19, 2020	52.24	53.48	52.24	52.89	52.89	2,120,500
May 18, 2020	52.95	53.99	52.12	52.48	52.48	2,165,500
May 15, 2020	52.07	52.46	50.98	51.93	51.93	2,357,200
May 14, 2020	50.48	51.51	49.91	51.41	51.41	2,127,400
May 13, 2020	51.53	52.36	50.47	51.35	51.35	2,344,200
May 12, 2020	53.10	53.47	51.89	51.89	51.89	1,727,000
May 11, 2020	51.74	53.00	51.69	52.81	52.81	1,869,400
May 08, 2020	53.22	53.40	51.86	51.99	51.99	2,155,200
May 07, 2020	52.75	53.25	52.21	52.94	52.94	2,727,900
May 06, 2020	51.30	52.37	50.54	52.01	52.01	3,507,700
May 05, 2020	50.56	51.43	50.09	50.28	50.28	2,791,000
May 04, 2020	49.47	50.26	48.95	49.93	49.93	2,905,900
May 01, 2020	49.05	49.69	48.39	49.40	49.40	3,199,800
Apr 30, 2020	53.43	53.45	49.22	50.10	50.10	9,438,600
Apr 29, 2020	49.52	50.06	48.47	48.95	48.95	3,854,400
Apr 28, 2020	49.98	50.50	48.40	48.69	48.69	3,952,400
Apr 27, 2020	47.87	49.90	47.51	49.51	49.51	2,737,800
Apr 24, 2020	45.90	47.46	45.81	47.11	47.11	3,087,800
Apr 23, 2020	43.68	46.34	43.08	45.38	45.38	4,665,900
Apr 22, 2020	42.89	43.19	42.40	42.88	42.88	2,905,400
Apr 21, 2020	41.68	43.26	41.03	42.35	42.35	2,822,600
Apr 20, 2020	42.98	44.32	42.52	43.24	43.24	3,005,700
Apr 17, 2020	42.66	43.79	42.42	43.79	43.79	2,234,000
Apr 16, 2020	41.48	42.00	41.11	41.46	41.46	2,680,200
Apr 15, 2020	40.84	41.64	40.65	41.33	41.33	2,043,500
Apr 14, 2020	41.11	42.66	41.04	42.01	42.01	2,766,300
Apr 13, 2020	40.76	41.07	39.79	40.96	40.96	4,724,800
Apr 09, 2020	40.17	41.67	40.01	41.11	41.11	3,091,900
Apr 08, 2020	37.31	39.66	37.26	39.38	39.38	2,180,500
Apr 07, 2020	38.02	38.89	37.38	37.77	37.77	3,732,700
Apr 06, 2020	34.08	36.32	34.04	35.86	35.86	2,703,900
Apr 03, 2020	33.91	34.34	32.55	32.82	32.82	2,054,000
Apr 02, 2020	32.14	34.24	32.00	34.06	34.06	2,577,500
Apr 01, 2020	33.74	34.34	32.55	32.70	32.70	3,154,200
Mar 31, 2020	34.75	35.39	34.39	35.10	35.10	4,364,500
Mar 30, 2020	33.00	35.36	32.70	35.00	35.00	3,913,600
Mar 27, 2020	32.77	34.09	32.46	33.26	33.26	2,902,200
Mar 26, 2020	32.85	34.26	32.50	34.02	34.02	4,351,300
Mar 25, 2020	31.61	33.20	30.40	32.26	32.26	4,324,900
Mar 24, 2020	30.82	31.77	30.23	31.44	31.44	3,739,200
Mar 23, 2020	31.04	31.15	29.09	29.38	29.38	3,390,400
Mar 20, 2020	32.01	32.85	30.12	31.05	31.05	4,716,500
Mar 19, 2020	29.64	32.83	28.71	31.95	31.95	5,303,700
Mar 18, 2020	33.20	33.99	26.49	29.62	29.62	6,493,900
Mar 17, 2020	34.05	34.05	28.94	31.47	31.47	6,406,600
Mar 16, 2020	34.42	37.10	32.13	32.25	32.25	3,769,600
Mar 13, 2020	40.97	42.09	38.13	40.58	40.58	3,989,000
Mar 12, 2020	41.28	42.12	39.36	39.44	39.44	3,547,700
Mar 11, 2020	44.64	44.74	43.26	43.78	43.78	2,689,200
Mar 10, 2020	45.37	45.98	43.91	45.82	45.82	2,840,500
Mar 09, 2020	44.40	45.78	43.10	44.05	44.05	3,867,100
Mar 06, 2020	46.06	47.13	45.73	46.75	46.75	2,889,600
Mar 05, 2020	48.46	48.79	47.05	47.36	47.36	3,396,800
Mar 04, 2020	48.12	49.48	47.69	49.38	49.38	2,710,400
Mar 03, 2020	48.62	49.82	46.49	47.25	47.25	2,703,700
Mar 02, 2020	47.36	48.86	47.05	48.82	48.82	3,047,100
Feb 28, 2020	46.66	47.25	45.81	47.12	47.12	3,241,100
Feb 27, 2020	47.96	49.30	47.27	47.69	47.69	2,007,300
Feb 26, 2020	49.60	50.09	48.54	48.54	48.54	2,368,900
Feb 25, 2020	51.48	51.74	49.28	49.37	49.37	1,825,300
Feb 24, 2020	51.34	51.98	51.15	51.40	51.40	1,200,400
Feb 21, 2020	52.38	52.74	52.12	52.59	52.59	1,106,600
Feb 20, 2020	52.76	52.96	51.99	52.70	52.70	1,807,800
Feb 19, 2020	52.81	53.17	52.69	52.96	52.96	1,114,100
Feb 18, 2020	53.11	53.11	52.16	52.61	52.61	1,475,400
Feb 14, 2020	52.41	53.04	52.26	53.02	53.02	1,197,300
Feb 13, 2020	52.27	52.73	52.09	52.44	52.44	1,268,600
Feb 12, 2020	53.58	53.58	52.55	52.60	52.60	1,541,500
Feb 11, 2020	53.43	53.70	53.19	53.43	53.43	1,348,500
Feb 10, 2020	53.06	53.49	53.01	53.26	53.26	2,652,800
Feb 07, 2020	53.93	54.17	53.10	53.17	53.17	1,802,500
Feb 06, 2020	54.24	54.58	53.82	53.95	53.95	1,495,000
Feb 05, 2020	54.37	55.09	54.11	54.32	54.32	1,832,000
Feb 04, 2020	54.29	55.25	54.04	54.09	54.09	2,108,100
Feb 03, 2020	53.59	54.19	53.28	53.62	53.62	2,990,000
Jan 31, 2020	54.31	54.45	53.43	53.52	53.52	2,505,700
Jan 30, 2020	54.68	54.97	53.32	54.23	54.23	5,036,500
Jan 29, 2020	54.54	55.16	54.34	54.65	54.65	2,415,700
Jan 28, 2020	53.64	54.77	53.50	54.62	54.62	2,028,000
Jan 27, 2020	53.16	54.05	53.11	53.72	53.72	3,238,300
Jan 24, 2020	53.96	54.02	53.35	53.72	53.72	4,022,600
Jan 23, 2020	54.23	54.30	53.68	53.82	53.82	2,253,900
Jan 22, 2020	54.29	54.61	54.10	54.24	54.24	1,517,300
Jan 21, 2020	54.25	54.51	53.98	54.21	54.21	1,629,100
Jan 17, 2020	54.33	54.73	54.20	54.32	54.32	1,714,500
Jan 16, 2020	53.85	54.38	53.78	54.22	54.22	1,779,800
Jan 15, 2020	53.54	54.24	53.47	53.75	53.75	1,367,500
Jan 14, 2020	52.83	54.00	52.67	53.53	53.53	2,239,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...