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
May 17, 2019	44.75	45.29	44.75	44.87	44.87	1,285,700
May 16, 2019	45.05	45.73	44.73	45.07	45.07	2,230,700
May 15, 2019	44.60	45.01	44.50	44.89	44.89	1,156,400
May 14, 2019	44.76	45.25	44.68	44.91	44.91	1,068,200
May 13, 2019	44.84	45.15	44.49	44.61	44.61	1,185,600
May 10, 2019	45.39	45.62	44.70	45.60	45.60	1,312,100
May 09, 2019	45.31	45.64	44.61	45.50	45.50	1,257,800
May 08, 2019	45.64	46.06	45.29	45.72	45.72	1,015,100
May 07, 2019	46.39	46.68	45.24	45.65	45.65	1,129,800
May 06, 2019	46.11	46.78	45.78	46.69	46.69	1,366,800
May 03, 2019	46.46	47.05	46.46	46.72	46.72	1,409,400
May 02, 2019	46.31	46.48	44.90	46.35	46.35	3,485,700
May 01, 2019	46.31	46.50	45.93	46.01	46.01	1,577,100
Apr 30, 2019	45.70	46.46	45.26	46.38	46.38	2,048,200
Apr 29, 2019	45.48	45.72	45.09	45.59	45.59	990,100
Apr 26, 2019	45.17	45.57	45.01	45.57	45.57	1,248,800
Apr 25, 2019	44.51	45.33	44.39	45.20	45.20	1,028,600
Apr 24, 2019	43.89	44.76	43.77	44.73	44.73	1,300,100
Apr 23, 2019	42.99	44.36	42.86	44.26	44.26	2,874,500
Apr 22, 2019	43.21	43.70	42.61	43.00	43.00	2,039,200
Apr 18, 2019	43.55	43.81	42.95	43.40	43.40	1,766,100
Apr 17, 2019	45.88	46.07	43.24	43.43	43.43	1,916,700
Apr 16, 2019	47.32	47.44	45.61	45.79	45.79	1,054,400
Apr 15, 2019	47.58	47.63	47.01	47.04	47.04	833,800
Apr 12, 2019	47.68	47.98	47.38	47.54	47.54	1,217,200
Apr 11, 2019	47.53	47.70	47.28	47.39	47.39	975,700
Apr 10, 2019	47.10	47.76	47.02	47.56	47.56	1,475,500
Apr 09, 2019	46.74	47.12	46.64	47.00	47.00	1,037,100
Apr 08, 2019	47.19	47.49	46.18	46.81	46.81	2,156,800
Apr 05, 2019	47.48	47.96	47.05	47.13	47.13	1,752,700
Apr 04, 2019	47.56	47.56	46.93	47.31	47.31	2,011,800
Apr 03, 2019	48.31	48.32	47.51	47.52	47.52	1,494,900
Apr 02, 2019	48.25	48.38	47.95	48.17	48.17	1,216,600
Apr 01, 2019	48.54	48.82	47.93	48.19	48.19	1,863,200
Mar 29, 2019	47.71	48.44	47.53	48.40	48.40	1,527,200
Mar 28, 2019	47.08	47.56	46.87	47.53	47.53	1,104,000
Mar 27, 2019	47.24	47.33	46.38	46.91	46.91	1,318,000
Mar 26, 2019	47.08	47.56	46.97	47.24	47.24	1,008,100
Mar 25, 2019	46.98	47.01	46.54	46.81	46.81	994,800
Mar 22, 2019	47.57	47.75	46.82	46.85	46.85	933,600
Mar 21, 2019	47.26	47.78	47.23	47.72	47.72	1,188,500
Mar 20, 2019	47.44	47.65	46.99	47.30	47.30	1,320,100
Mar 19, 2019	47.27	47.59	47.01	47.43	47.43	1,278,200
Mar 18, 2019	47.61	47.75	46.68	47.18	47.18	2,763,200
Mar 15, 2019	47.50	47.83	47.39	47.63	47.63	2,379,800
Mar 14, 2019	47.37	47.47	46.97	47.36	47.36	2,008,800
Mar 13, 2019	47.36	48.00	46.84	47.39	47.39	1,654,100
Mar 12, 2019	47.04	47.44	46.80	47.21	47.21	1,129,600
Mar 11, 2019	46.70	46.97	46.54	46.95	46.95	2,546,800
Mar 08, 2019	46.54	46.72	45.98	46.61	46.61	1,020,300
Mar 07, 2019	46.78	46.94	46.40	46.81	46.81	1,714,000
Mar 06, 2019	47.50	47.62	46.52	46.72	46.72	1,527,800
Mar 05, 2019	47.43	47.69	47.16	47.50	47.50	1,343,500
Mar 04, 2019	48.11	48.11	46.84	47.42	47.42	1,526,300
Mar 01, 2019	47.38	48.09	47.38	47.92	47.92	1,272,600
Feb 28, 2019	46.85	47.38	46.81	47.15	47.15	2,302,700
Feb 27, 2019	46.27	46.98	46.02	46.96	46.96	1,784,300
Feb 26, 2019	46.99	47.20	45.91	46.38	46.38	3,268,100
Feb 25, 2019	47.82	47.82	46.95	46.99	46.99	4,294,800
Feb 22, 2019	46.52	47.12	46.19	46.96	46.96	2,472,600
Feb 21, 2019	46.49	46.53	46.10	46.45	46.45	1,860,900
Feb 20, 2019	46.29	46.58	46.14	46.42	46.42	1,563,100
Feb 19, 2019	46.09	46.45	45.72	46.29	46.29	1,553,800
Feb 15, 2019	45.53	46.32	45.14	46.29	46.29	2,001,100
Feb 14, 2019	44.79	45.47	44.75	45.23	45.23	1,408,100
Feb 13, 2019	44.80	44.96	44.41	44.90	44.90	1,395,900
Feb 12, 2019	44.02	44.74	43.91	44.72	44.72	1,866,700
Feb 11, 2019	43.72	44.04	43.71	43.79	43.79	1,743,000
Feb 08, 2019	43.22	43.62	42.98	43.61	43.61	1,250,900
Feb 07, 2019	43.56	43.82	42.92	43.45	43.45	1,713,400
Feb 06, 2019	43.96	44.20	43.38	43.83	43.83	1,168,300
Feb 05, 2019	43.66	44.48	43.66	44.15	44.15	1,695,000
Feb 04, 2019	43.77	43.91	43.28	43.91	43.91	1,984,600
Feb 01, 2019	44.45	44.58	43.57	43.70	43.70	2,784,800
Jan 31, 2019	43.77	45.45	43.01	44.40	44.40	4,383,700
Jan 30, 2019	44.22	45.07	44.22	45.01	45.01	2,929,600
Jan 29, 2019	44.35	44.49	43.91	44.12	44.12	2,824,700
Jan 28, 2019	44.49	44.68	44.15	44.62	44.62	2,036,700
Jan 25, 2019	44.89	45.28	40.81	44.83	44.83	1,724,000
Jan 24, 2019	44.27	44.80	44.26	44.58	44.58	1,918,000
Jan 23, 2019	44.83	44.90	43.95	44.40	44.40	1,451,700
Jan 22, 2019	43.88	44.26	43.02	44.19	44.19	2,061,800
Jan 18, 2019	43.41	44.14	42.96	44.12	44.12	4,622,600
Jan 17, 2019	42.93	43.51	42.66	43.10	43.10	1,959,400
Jan 16, 2019	42.88	43.51	42.80	42.97	42.97	2,046,100
Jan 15, 2019	42.63	43.03	42.59	42.94	42.94	1,972,600
Jan 14, 2019	42.62	42.77	42.10	42.53	42.53	1,522,400
Jan 11, 2019	42.46	42.94	42.14	42.89	42.89	1,614,500
Jan 10, 2019	41.84	42.58	41.84	42.56	42.56	1,945,600
Jan 09, 2019	41.00	42.28	41.00	42.08	42.08	2,119,500
Jan 08, 2019	40.81	41.04	40.09	40.86	40.86	2,118,400
Jan 07, 2019	40.03	41.36	40.00	40.49	40.49	2,889,900
Jan 04, 2019	38.27	39.20	38.27	39.15	39.15	2,356,100
Jan 03, 2019	38.25	38.75	37.68	38.28	38.28	2,243,600
Jan 02, 2019	38.67	39.65	38.16	38.42	38.42	4,679,600
Dec 31, 2018	40.70	41.19	40.59	41.10	41.10	1,430,800
Dec 28, 2018	40.94	41.03	40.29	40.45	40.45	2,141,500
Dec 27, 2018	39.47	40.74	39.16	40.71	40.71	3,591,000
Dec 26, 2018	37.92	40.00	37.92	39.97	39.97	3,866,400
Dec 24, 2018	38.19	38.41	37.48	37.76	37.76	2,023,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...