HOLX - Hologic, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202053.0953.5852.2552.4152.413,527,300
Jun 04, 202053.1353.7652.0052.3252.322,132,500
Jun 03, 202053.9154.6253.3653.6953.694,163,500
Jun 02, 202053.0653.1352.0752.6752.671,471,400
Jun 01, 202052.5653.8051.9253.2553.251,259,700
May 29, 202052.3953.1851.2953.0053.003,636,700
May 28, 202051.6853.2051.1352.3252.321,909,700
May 27, 202051.4051.4349.7351.3951.392,895,400
May 26, 202053.2753.5850.9351.1051.102,252,600
May 22, 202052.4152.6851.7152.3352.332,012,800
May 21, 202053.5353.9352.4652.5652.562,661,300
May 20, 202053.1454.5853.1253.9853.982,684,100
May 19, 202052.2453.4852.2452.8952.892,120,500
May 18, 202052.9553.9952.1252.4852.482,165,500
May 15, 202052.0752.4650.9851.9351.932,357,200
May 14, 202050.4851.5149.9151.4151.412,127,400
May 13, 202051.5352.3650.4751.3551.352,344,200
May 12, 202053.1053.4751.8951.8951.891,727,000
May 11, 202051.7453.0051.6952.8152.811,869,400
May 08, 202053.2253.4051.8651.9951.992,155,200
May 07, 202052.7553.2552.2152.9452.942,727,900
May 06, 202051.3052.3750.5452.0152.013,507,700
May 05, 202050.5651.4350.0950.2850.282,791,000
May 04, 202049.4750.2648.9549.9349.932,905,900
May 01, 202049.0549.6948.3949.4049.403,199,800
Apr 30, 202053.4353.4549.2250.1050.109,438,600
Apr 29, 202049.5250.0648.4748.9548.953,854,400
Apr 28, 202049.9850.5048.4048.6948.693,952,400
Apr 27, 202047.8749.9047.5149.5149.512,737,800
Apr 24, 202045.9047.4645.8147.1147.113,087,800
Apr 23, 202043.6846.3443.0845.3845.384,665,900
Apr 22, 202042.8943.1942.4042.8842.882,905,400
Apr 21, 202041.6843.2641.0342.3542.352,822,600
Apr 20, 202042.9844.3242.5243.2443.243,005,700
Apr 17, 202042.6643.7942.4243.7943.792,234,000
Apr 16, 202041.4842.0041.1141.4641.462,680,200
Apr 15, 202040.8441.6440.6541.3341.332,043,500
Apr 14, 202041.1142.6641.0442.0142.012,766,300
Apr 13, 202040.7641.0739.7940.9640.964,724,800
Apr 09, 202040.1741.6740.0141.1141.113,091,900
Apr 08, 202037.3139.6637.2639.3839.382,180,500
Apr 07, 202038.0238.8937.3837.7737.773,732,700
Apr 06, 202034.0836.3234.0435.8635.862,703,900
Apr 03, 202033.9134.3432.5532.8232.822,054,000
Apr 02, 202032.1434.2432.0034.0634.062,577,500
Apr 01, 202033.7434.3432.5532.7032.703,154,200
Mar 31, 202034.7535.3934.3935.1035.104,364,500
Mar 30, 202033.0035.3632.7035.0035.003,913,600
Mar 27, 202032.7734.0932.4633.2633.262,902,200
Mar 26, 202032.8534.2632.5034.0234.024,351,300
Mar 25, 202031.6133.2030.4032.2632.264,324,900
Mar 24, 202030.8231.7730.2331.4431.443,739,200
Mar 23, 202031.0431.1529.0929.3829.383,390,400
Mar 20, 202032.0132.8530.1231.0531.054,716,500
Mar 19, 202029.6432.8328.7131.9531.955,303,700
Mar 18, 202033.2033.9926.4929.6229.626,493,900
Mar 17, 202034.0534.0528.9431.4731.476,406,600
Mar 16, 202034.4237.1032.1332.2532.253,769,600
Mar 13, 202040.9742.0938.1340.5840.583,989,000
Mar 12, 202041.2842.1239.3639.4439.443,547,700
Mar 11, 202044.6444.7443.2643.7843.782,689,200
Mar 10, 202045.3745.9843.9145.8245.822,840,500
Mar 09, 202044.4045.7843.1044.0544.053,867,100
Mar 06, 202046.0647.1345.7346.7546.752,889,600
Mar 05, 202048.4648.7947.0547.3647.363,396,800
Mar 04, 202048.1249.4847.6949.3849.382,710,400
Mar 03, 202048.6249.8246.4947.2547.252,703,700
Mar 02, 202047.3648.8647.0548.8248.823,047,100
Feb 28, 202046.6647.2545.8147.1247.123,241,100
Feb 27, 202047.9649.3047.2747.6947.692,007,300
Feb 26, 202049.6050.0948.5448.5448.542,368,900
Feb 25, 202051.4851.7449.2849.3749.371,825,300
Feb 24, 202051.3451.9851.1551.4051.401,200,400
Feb 21, 202052.3852.7452.1252.5952.591,106,600
Feb 20, 202052.7652.9651.9952.7052.701,807,800
Feb 19, 202052.8153.1752.6952.9652.961,114,100
Feb 18, 202053.1153.1152.1652.6152.611,475,400
Feb 14, 202052.4153.0452.2653.0253.021,197,300
Feb 13, 202052.2752.7352.0952.4452.441,268,600
Feb 12, 202053.5853.5852.5552.6052.601,541,500
Feb 11, 202053.4353.7053.1953.4353.431,348,500
Feb 10, 202053.0653.4953.0153.2653.262,652,800
Feb 07, 202053.9354.1753.1053.1753.171,802,500
Feb 06, 202054.2454.5853.8253.9553.951,495,000
Feb 05, 202054.3755.0954.1154.3254.321,832,000
Feb 04, 202054.2955.2554.0454.0954.092,108,100
Feb 03, 202053.5954.1953.2853.6253.622,990,000
Jan 31, 202054.3154.4553.4353.5253.522,505,700
Jan 30, 202054.6854.9753.3254.2354.235,036,500
Jan 29, 202054.5455.1654.3454.6554.652,415,700
Jan 28, 202053.6454.7753.5054.6254.622,028,000
Jan 27, 202053.1654.0553.1153.7253.723,238,300
Jan 24, 202053.9654.0253.3553.7253.724,022,600
Jan 23, 202054.2354.3053.6853.8253.822,253,900
Jan 22, 202054.2954.6154.1054.2454.241,517,300
Jan 21, 202054.2554.5153.9854.2154.211,629,100
Jan 17, 202054.3354.7354.2054.3254.321,714,500
Jan 16, 202053.8554.3853.7854.2254.221,779,800
Jan 15, 202053.5454.2453.4753.7553.751,367,500
Jan 14, 202052.8354.0052.6753.5353.532,239,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...