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 |
|---|---|---|---|---|---|---|
| Oct 18, 2019 | 49.38 | 50.08 | 49.17 | 49.93 | 49.93 | 1,735,400 |
| Oct 17, 2019 | 49.03 | 49.45 | 49.01 | 49.35 | 49.35 | 1,129,900 |
| Oct 16, 2019 | 49.27 | 49.34 | 48.88 | 48.97 | 48.97 | 854,000 |
| Oct 15, 2019 | 49.31 | 49.72 | 49.05 | 49.43 | 49.43 | 1,704,600 |
| Oct 14, 2019 | 48.82 | 49.13 | 48.46 | 48.50 | 48.50 | 842,300 |
| Oct 11, 2019 | 49.04 | 49.42 | 48.76 | 48.79 | 48.79 | 1,285,500 |
| Oct 10, 2019 | 49.20 | 49.20 | 48.12 | 48.64 | 48.64 | 1,175,900 |
| Oct 09, 2019 | 48.81 | 49.50 | 48.59 | 49.46 | 49.46 | 1,149,200 |
| Oct 08, 2019 | 48.73 | 48.95 | 47.97 | 48.41 | 48.41 | 1,704,400 |
| Oct 07, 2019 | 48.80 | 49.53 | 48.27 | 49.11 | 49.11 | 1,307,400 |
| Oct 04, 2019 | 48.65 | 49.07 | 48.45 | 48.80 | 48.80 | 3,246,400 |
| Oct 03, 2019 | 48.33 | 49.31 | 47.87 | 48.61 | 48.61 | 1,745,500 |
| Oct 02, 2019 | 48.58 | 48.67 | 47.57 | 48.27 | 48.27 | 2,346,500 |
| Oct 01, 2019 | 50.78 | 50.97 | 48.62 | 48.68 | 48.68 | 4,053,100 |
| Sep 30, 2019 | 49.79 | 50.94 | 49.79 | 50.49 | 50.49 | 3,600,900 |
| Sep 27, 2019 | 49.63 | 50.00 | 49.04 | 49.61 | 49.61 | 2,534,700 |
| Sep 26, 2019 | 50.96 | 51.44 | 49.55 | 49.61 | 49.61 | 4,966,900 |
| Sep 25, 2019 | 49.80 | 50.22 | 49.59 | 50.00 | 50.00 | 2,800,700 |
| Sep 24, 2019 | 50.41 | 50.63 | 49.72 | 49.85 | 49.85 | 1,598,300 |
| Sep 23, 2019 | 49.98 | 50.32 | 49.81 | 50.00 | 50.00 | 1,765,400 |
| Sep 20, 2019 | 49.96 | 50.34 | 49.68 | 49.95 | 49.95 | 1,893,700 |
| Sep 19, 2019 | 49.89 | 50.39 | 49.89 | 50.00 | 50.00 | 1,992,300 |
| Sep 18, 2019 | 50.14 | 50.29 | 49.56 | 49.99 | 49.99 | 1,232,900 |
| Sep 17, 2019 | 49.42 | 50.21 | 49.42 | 50.00 | 50.00 | 2,158,400 |
| Sep 16, 2019 | 49.50 | 49.81 | 49.19 | 49.45 | 49.45 | 935,900 |
| Sep 13, 2019 | 49.84 | 50.04 | 49.53 | 49.72 | 49.72 | 1,137,000 |
| Sep 12, 2019 | 49.82 | 50.23 | 49.68 | 49.82 | 49.82 | 1,373,700 |
| Sep 11, 2019 | 49.07 | 49.71 | 48.91 | 49.55 | 49.55 | 1,460,300 |
| Sep 10, 2019 | 48.86 | 49.09 | 47.82 | 49.07 | 49.07 | 1,216,700 |
| Sep 09, 2019 | 49.79 | 49.93 | 48.85 | 48.98 | 48.98 | 1,039,000 |
| Sep 06, 2019 | 49.91 | 50.23 | 49.66 | 49.71 | 49.71 | 868,600 |
| Sep 05, 2019 | 49.02 | 49.82 | 48.79 | 49.69 | 49.69 | 1,443,400 |
| Sep 04, 2019 | 48.95 | 48.95 | 48.10 | 48.65 | 48.65 | 865,000 |
| Sep 03, 2019 | 49.14 | 49.14 | 47.79 | 48.46 | 48.46 | 1,403,400 |
| Aug 30, 2019 | 49.27 | 49.62 | 49.01 | 49.37 | 49.37 | 1,515,300 |
| Aug 29, 2019 | 48.72 | 49.24 | 48.49 | 49.15 | 49.15 | 1,064,100 |
| Aug 28, 2019 | 48.04 | 48.64 | 48.01 | 48.45 | 48.45 | 2,890,800 |
| Aug 27, 2019 | 48.79 | 48.90 | 48.06 | 48.26 | 48.26 | 2,123,700 |
| Aug 26, 2019 | 48.53 | 48.75 | 47.99 | 48.54 | 48.54 | 2,003,900 |
| Aug 23, 2019 | 49.79 | 49.83 | 47.91 | 48.13 | 48.13 | 1,974,300 |
| Aug 22, 2019 | 50.47 | 50.65 | 49.63 | 49.84 | 49.84 | 1,291,100 |
| Aug 21, 2019 | 50.30 | 50.65 | 50.12 | 50.36 | 50.36 | 949,900 |
| Aug 20, 2019 | 50.54 | 50.93 | 49.89 | 49.95 | 49.95 | 1,056,500 |
| Aug 19, 2019 | 50.93 | 50.94 | 50.48 | 50.60 | 50.60 | 1,057,100 |
| Aug 16, 2019 | 50.29 | 50.79 | 50.01 | 50.45 | 50.45 | 1,271,200 |
| Aug 15, 2019 | 49.16 | 49.98 | 49.12 | 49.82 | 49.82 | 1,568,100 |
| Aug 14, 2019 | 49.89 | 50.28 | 49.07 | 49.10 | 49.10 | 1,356,100 |
| Aug 13, 2019 | 49.44 | 50.50 | 49.34 | 50.33 | 50.33 | 1,059,300 |
| Aug 12, 2019 | 49.80 | 50.22 | 49.38 | 49.57 | 49.57 | 946,300 |
| Aug 09, 2019 | 49.98 | 50.44 | 49.88 | 50.07 | 50.07 | 869,800 |
| Aug 08, 2019 | 49.31 | 50.11 | 49.00 | 50.06 | 50.06 | 839,100 |
| Aug 07, 2019 | 48.25 | 49.36 | 47.54 | 49.25 | 49.25 | 1,768,100 |
| Aug 06, 2019 | 48.18 | 48.82 | 47.79 | 48.74 | 48.74 | 1,827,800 |
| Aug 05, 2019 | 49.74 | 49.91 | 47.99 | 48.15 | 48.15 | 1,885,500 |
| Aug 02, 2019 | 50.52 | 50.83 | 49.92 | 50.25 | 50.25 | 1,535,100 |
| Aug 01, 2019 | 51.32 | 51.33 | 49.41 | 50.83 | 50.83 | 3,305,300 |
| Jul 31, 2019 | 51.37 | 52.19 | 51.12 | 51.25 | 51.25 | 3,332,500 |
| Jul 30, 2019 | 50.16 | 51.57 | 50.13 | 51.50 | 51.50 | 2,108,700 |
| Jul 29, 2019 | 49.59 | 50.43 | 49.07 | 50.38 | 50.38 | 1,867,300 |
| Jul 26, 2019 | 49.51 | 49.74 | 49.14 | 49.49 | 49.49 | 1,068,600 |
| Jul 25, 2019 | 49.41 | 49.69 | 49.12 | 49.36 | 49.36 | 994,100 |
| Jul 24, 2019 | 48.83 | 49.47 | 48.72 | 49.44 | 49.44 | 987,800 |
| Jul 23, 2019 | 48.30 | 48.86 | 48.11 | 48.83 | 48.83 | 1,203,100 |
| Jul 22, 2019 | 48.30 | 48.63 | 48.10 | 48.22 | 48.22 | 942,000 |
| Jul 19, 2019 | 48.62 | 48.78 | 48.23 | 48.27 | 48.27 | 1,878,800 |
| Jul 18, 2019 | 47.41 | 48.55 | 47.40 | 48.50 | 48.50 | 2,684,400 |
| Jul 17, 2019 | 47.14 | 47.49 | 46.90 | 47.34 | 47.34 | 1,660,900 |
| Jul 16, 2019 | 47.36 | 47.42 | 46.93 | 47.08 | 47.08 | 2,049,500 |
| Jul 15, 2019 | 47.44 | 47.61 | 47.10 | 47.34 | 47.34 | 2,671,100 |
| Jul 12, 2019 | 47.62 | 47.64 | 47.03 | 47.32 | 47.32 | 1,536,000 |
| Jul 11, 2019 | 47.98 | 47.99 | 47.31 | 47.62 | 47.62 | 4,021,600 |
| Jul 10, 2019 | 47.96 | 48.04 | 47.63 | 47.82 | 47.82 | 1,653,300 |
| Jul 09, 2019 | 47.32 | 47.85 | 47.21 | 47.81 | 47.81 | 1,470,100 |
| Jul 08, 2019 | 47.86 | 47.96 | 47.26 | 47.34 | 47.34 | 1,413,600 |
| Jul 05, 2019 | 47.63 | 48.08 | 47.46 | 47.96 | 47.96 | 2,181,500 |
| Jul 03, 2019 | 48.31 | 48.55 | 47.87 | 47.95 | 47.95 | 1,415,100 |
| Jul 02, 2019 | 48.25 | 48.40 | 47.88 | 48.25 | 48.25 | 2,186,700 |
| Jul 01, 2019 | 48.37 | 48.51 | 47.90 | 48.23 | 48.23 | 2,433,500 |
| Jun 28, 2019 | 47.88 | 48.11 | 47.53 | 48.02 | 48.02 | 6,106,400 |
| Jun 27, 2019 | 47.73 | 47.89 | 47.51 | 47.71 | 47.71 | 1,758,600 |
| Jun 26, 2019 | 48.32 | 48.33 | 47.39 | 47.55 | 47.55 | 1,189,300 |
| Jun 25, 2019 | 48.66 | 48.89 | 48.23 | 48.33 | 48.33 | 1,297,000 |
| Jun 24, 2019 | 49.01 | 49.11 | 48.33 | 48.52 | 48.52 | 1,698,600 |
| Jun 21, 2019 | 49.14 | 49.21 | 48.56 | 49.07 | 49.07 | 2,194,900 |
| Jun 20, 2019 | 49.56 | 49.78 | 48.72 | 49.21 | 49.21 | 2,237,300 |
| Jun 19, 2019 | 48.33 | 49.10 | 48.13 | 49.06 | 49.06 | 1,150,500 |
| Jun 18, 2019 | 48.03 | 48.47 | 47.79 | 48.30 | 48.30 | 657,000 |
| Jun 17, 2019 | 47.89 | 48.03 | 47.36 | 47.79 | 47.79 | 1,078,000 |
| Jun 14, 2019 | 47.84 | 48.35 | 47.57 | 47.84 | 47.84 | 1,043,000 |
| Jun 13, 2019 | 48.29 | 48.29 | 47.57 | 47.68 | 47.68 | 1,002,800 |
| Jun 12, 2019 | 47.69 | 48.25 | 47.69 | 48.15 | 48.15 | 1,036,600 |
| Jun 11, 2019 | 48.17 | 48.35 | 47.29 | 47.76 | 47.76 | 901,400 |
| Jun 10, 2019 | 47.09 | 48.13 | 47.01 | 48.05 | 48.05 | 1,261,000 |
| Jun 07, 2019 | 46.62 | 47.16 | 46.44 | 47.00 | 47.00 | 956,600 |
| Jun 06, 2019 | 46.50 | 46.62 | 46.07 | 46.31 | 46.31 | 1,445,600 |
| Jun 05, 2019 | 45.32 | 46.56 | 45.26 | 46.45 | 46.45 | 2,305,800 |
| Jun 04, 2019 | 44.41 | 45.11 | 44.16 | 45.08 | 45.08 | 1,319,800 |
| Jun 03, 2019 | 44.07 | 44.47 | 43.89 | 44.06 | 44.06 | 1,230,700 |
| May 31, 2019 | 43.63 | 44.07 | 43.00 | 44.01 | 44.01 | 1,483,500 |
| May 30, 2019 | 43.76 | 44.22 | 43.76 | 43.94 | 43.94 | 736,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...