U.S. Markets open in 4 hrs 18 mins
S&P Futures
4,172.25+14.50(+0.35%)Dow Futures
34,340.00+84.00(+0.25%)Nasdaq Futures
13,407.50+104.00(+0.78%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 18, 2021 | - | - | - | - | - | - |
| May 17, 2021 | 64.00 | 64.16 | 62.57 | 62.64 | 62.64 | 2,211,200 |
| May 14, 2021 | 63.14 | 63.93 | 63.00 | 63.74 | 63.74 | 1,806,500 |
| May 13, 2021 | 62.97 | 63.25 | 62.13 | 62.80 | 62.80 | 1,827,000 |
| May 12, 2021 | 63.80 | 64.59 | 62.89 | 62.95 | 62.95 | 2,740,300 |
| May 11, 2021 | 64.11 | 65.17 | 63.80 | 64.47 | 64.47 | 2,714,000 |
| May 10, 2021 | 65.57 | 65.65 | 64.78 | 65.09 | 65.09 | 2,810,000 |
| May 07, 2021 | 65.63 | 66.87 | 65.19 | 65.63 | 65.63 | 2,416,800 |
| May 06, 2021 | 65.71 | 65.71 | 64.01 | 65.16 | 65.16 | 2,885,000 |
| May 05, 2021 | 66.04 | 66.40 | 65.21 | 65.50 | 65.50 | 2,199,200 |
| May 04, 2021 | 65.37 | 66.04 | 64.17 | 65.92 | 65.92 | 3,120,400 |
| May 03, 2021 | 65.82 | 66.87 | 65.40 | 65.67 | 65.67 | 3,304,000 |
| Apr 30, 2021 | 66.11 | 66.39 | 64.64 | 65.55 | 65.55 | 3,365,600 |
| Apr 29, 2021 | 69.25 | 69.75 | 66.11 | 66.23 | 66.23 | 8,599,500 |
| Apr 28, 2021 | 73.19 | 73.29 | 72.00 | 72.40 | 72.40 | 2,527,100 |
| Apr 27, 2021 | 74.07 | 74.43 | 72.80 | 72.85 | 72.85 | 2,446,100 |
| Apr 26, 2021 | 73.31 | 74.26 | 71.35 | 74.08 | 74.08 | 3,506,400 |
| Apr 23, 2021 | 74.56 | 75.03 | 73.18 | 73.36 | 73.36 | 2,709,900 |
| Apr 22, 2021 | 75.27 | 75.57 | 74.19 | 74.68 | 74.68 | 1,403,300 |
| Apr 21, 2021 | 74.12 | 75.62 | 73.93 | 75.09 | 75.09 | 1,734,600 |
| Apr 20, 2021 | 76.64 | 76.64 | 72.66 | 73.82 | 73.82 | 3,028,900 |
| Apr 19, 2021 | 76.38 | 76.99 | 76.13 | 76.68 | 76.68 | 1,297,900 |
| Apr 16, 2021 | 76.68 | 76.75 | 75.37 | 76.66 | 76.66 | 1,761,900 |
| Apr 15, 2021 | 75.51 | 76.62 | 75.01 | 75.99 | 75.99 | 1,771,500 |
| Apr 14, 2021 | 75.33 | 75.69 | 74.79 | 75.01 | 75.01 | 1,710,700 |
| Apr 13, 2021 | 75.20 | 77.17 | 74.62 | 75.65 | 75.65 | 1,972,700 |
| Apr 12, 2021 | 74.02 | 75.08 | 73.52 | 74.42 | 74.42 | 2,148,600 |
| Apr 09, 2021 | 73.95 | 73.97 | 72.96 | 73.63 | 73.63 | 1,366,800 |
| Apr 08, 2021 | 73.00 | 73.72 | 72.33 | 73.58 | 73.58 | 2,122,900 |
| Apr 07, 2021 | 74.50 | 75.04 | 72.72 | 72.90 | 72.90 | 1,479,100 |
| Apr 06, 2021 | 74.83 | 76.24 | 74.52 | 74.72 | 74.72 | 1,677,500 |
| Apr 05, 2021 | 74.69 | 75.47 | 73.95 | 74.36 | 74.36 | 1,417,400 |
| Apr 01, 2021 | 75.31 | 75.45 | 73.77 | 74.34 | 74.34 | 1,415,600 |
| Mar 31, 2021 | 74.44 | 75.44 | 73.63 | 74.38 | 74.38 | 1,742,200 |
| Mar 30, 2021 | 73.76 | 74.45 | 73.12 | 73.87 | 73.87 | 1,192,900 |
| Mar 29, 2021 | 72.78 | 74.76 | 72.41 | 74.20 | 74.20 | 1,438,000 |
| Mar 26, 2021 | 71.70 | 73.50 | 70.70 | 73.42 | 73.42 | 1,718,900 |
| Mar 25, 2021 | 71.50 | 71.72 | 69.68 | 71.05 | 71.05 | 1,711,900 |
| Mar 24, 2021 | 72.55 | 73.14 | 71.69 | 71.98 | 71.98 | 1,357,700 |
| Mar 23, 2021 | 74.09 | 74.23 | 72.48 | 72.73 | 72.73 | 1,430,200 |
| Mar 22, 2021 | 72.91 | 74.05 | 72.34 | 73.93 | 73.93 | 1,568,400 |
| Mar 19, 2021 | 71.22 | 72.26 | 70.60 | 72.03 | 72.03 | 2,811,800 |
| Mar 18, 2021 | 71.04 | 72.48 | 70.69 | 70.80 | 70.80 | 1,581,700 |
| Mar 17, 2021 | 71.50 | 72.61 | 70.77 | 71.67 | 71.67 | 1,783,300 |
| Mar 16, 2021 | 72.88 | 72.88 | 71.34 | 71.95 | 71.95 | 1,225,200 |
| Mar 15, 2021 | 71.01 | 72.00 | 70.44 | 71.92 | 71.92 | 1,639,100 |
| Mar 12, 2021 | 71.28 | 71.28 | 69.05 | 70.78 | 70.78 | 1,593,600 |
| Mar 11, 2021 | 69.89 | 71.19 | 68.70 | 71.03 | 71.03 | 2,784,800 |
| Mar 10, 2021 | 71.95 | 73.27 | 67.73 | 68.76 | 68.76 | 3,697,800 |
| Mar 09, 2021 | 72.14 | 74.18 | 71.84 | 71.88 | 71.88 | 1,549,000 |
| Mar 08, 2021 | 72.32 | 73.07 | 70.72 | 70.91 | 70.91 | 1,714,800 |
| Mar 05, 2021 | 70.91 | 72.46 | 67.88 | 72.35 | 72.35 | 2,255,700 |
| Mar 04, 2021 | 71.62 | 72.36 | 68.92 | 70.41 | 70.41 | 1,769,100 |
| Mar 03, 2021 | 74.57 | 75.05 | 71.72 | 71.97 | 71.97 | 1,633,600 |
| Mar 02, 2021 | 75.32 | 75.85 | 74.77 | 74.82 | 74.82 | 1,496,600 |
| Mar 01, 2021 | 72.23 | 75.06 | 72.23 | 74.64 | 74.64 | 1,618,500 |
| Feb 26, 2021 | 72.49 | 72.96 | 71.40 | 72.09 | 72.09 | 2,611,300 |
| Feb 25, 2021 | 74.47 | 75.14 | 71.46 | 72.36 | 72.36 | 2,437,100 |
| Feb 24, 2021 | 74.92 | 76.30 | 74.81 | 75.15 | 75.15 | 1,901,300 |
| Feb 23, 2021 | 74.10 | 76.47 | 73.33 | 75.50 | 75.50 | 2,857,000 |
| Feb 22, 2021 | 75.77 | 77.00 | 73.45 | 74.57 | 74.57 | 3,288,500 |
| Feb 19, 2021 | 82.58 | 83.00 | 75.43 | 75.69 | 75.69 | 5,375,800 |
| Feb 18, 2021 | 82.02 | 82.66 | 80.40 | 82.33 | 82.33 | 1,685,700 |
| Feb 17, 2021 | 83.19 | 84.41 | 81.39 | 82.50 | 82.50 | 1,848,500 |
| Feb 16, 2021 | 85.00 | 85.00 | 82.60 | 83.43 | 83.43 | 2,006,600 |
| Feb 12, 2021 | 80.66 | 83.13 | 79.75 | 82.98 | 82.98 | 1,576,700 |
| Feb 11, 2021 | 80.24 | 81.06 | 79.61 | 80.02 | 80.02 | 1,580,900 |
| Feb 10, 2021 | 81.35 | 81.59 | 79.44 | 79.60 | 79.60 | 1,859,000 |
| Feb 09, 2021 | 82.01 | 82.77 | 81.00 | 81.15 | 81.15 | 1,289,900 |
| Feb 08, 2021 | 83.01 | 83.80 | 81.72 | 82.28 | 82.28 | 1,746,500 |
| Feb 05, 2021 | 84.17 | 84.63 | 82.27 | 82.80 | 82.80 | 1,326,800 |
| Feb 04, 2021 | 82.70 | 84.88 | 81.81 | 83.72 | 83.72 | 3,046,200 |
| Feb 03, 2021 | 82.26 | 83.05 | 80.65 | 82.32 | 82.32 | 2,842,000 |
| Feb 02, 2021 | 84.69 | 85.00 | 81.82 | 82.14 | 82.14 | 2,066,300 |
| Feb 01, 2021 | 80.90 | 84.07 | 80.80 | 82.89 | 82.89 | 3,067,400 |
| Jan 29, 2021 | 75.55 | 81.99 | 75.23 | 79.73 | 79.73 | 4,168,100 |
| Jan 28, 2021 | 76.11 | 78.20 | 75.50 | 75.78 | 75.78 | 3,538,000 |
| Jan 27, 2021 | 73.70 | 73.89 | 71.08 | 72.51 | 72.51 | 3,162,300 |
| Jan 26, 2021 | 77.11 | 77.33 | 74.08 | 74.52 | 74.52 | 1,439,900 |
| Jan 25, 2021 | 76.03 | 76.59 | 74.41 | 76.34 | 76.34 | 1,548,800 |
| Jan 22, 2021 | 75.76 | 76.15 | 75.31 | 75.70 | 75.70 | 997,100 |
| Jan 21, 2021 | 77.19 | 77.76 | 75.02 | 75.92 | 75.92 | 1,291,500 |
| Jan 20, 2021 | 76.00 | 77.45 | 75.55 | 77.22 | 77.22 | 1,227,100 |
| Jan 19, 2021 | 77.14 | 77.30 | 75.68 | 75.99 | 75.99 | 1,077,500 |
| Jan 15, 2021 | 76.56 | 76.81 | 75.31 | 76.10 | 76.10 | 1,036,700 |
| Jan 14, 2021 | 77.63 | 78.12 | 76.40 | 76.48 | 76.48 | 1,825,600 |
| Jan 13, 2021 | 77.81 | 79.26 | 77.58 | 77.85 | 77.85 | 1,113,900 |
| Jan 12, 2021 | 79.22 | 79.67 | 77.12 | 77.65 | 77.65 | 1,937,400 |
| Jan 11, 2021 | 80.22 | 80.26 | 78.14 | 78.52 | 78.52 | 1,602,100 |
| Jan 08, 2021 | 80.54 | 81.80 | 78.85 | 80.49 | 80.49 | 3,155,000 |
| Jan 07, 2021 | 78.77 | 80.52 | 76.86 | 77.97 | 77.97 | 2,305,400 |
| Jan 06, 2021 | 76.35 | 79.80 | 75.40 | 78.03 | 78.03 | 2,162,500 |
| Jan 05, 2021 | 73.25 | 76.29 | 73.00 | 76.02 | 76.02 | 1,845,300 |
| Jan 04, 2021 | 73.22 | 74.41 | 71.87 | 73.12 | 73.12 | 1,876,400 |
| Dec 31, 2020 | 71.91 | 72.94 | 71.16 | 72.83 | 72.83 | 798,700 |
| Dec 30, 2020 | 72.23 | 72.27 | 71.18 | 71.75 | 71.75 | 924,500 |
| Dec 29, 2020 | 73.07 | 73.19 | 70.65 | 71.74 | 71.74 | 1,228,300 |
| Dec 28, 2020 | 75.65 | 75.98 | 72.49 | 72.58 | 72.58 | 1,186,500 |
| Dec 24, 2020 | 74.85 | 75.10 | 74.20 | 74.77 | 74.77 | 571,700 |
| Dec 23, 2020 | 75.08 | 75.54 | 74.39 | 75.06 | 75.06 | 1,306,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
