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
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	2,878,000
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
May 29, 2019	43.87	43.99	43.39	43.59	43.59	1,174,400
May 28, 2019	44.68	45.01	44.04	44.08	44.08	2,047,800
May 24, 2019	44.88	45.16	44.59	44.69	44.69	848,200
May 23, 2019	44.70	44.87	44.29	44.68	44.68	1,949,700
May 22, 2019	44.80	45.13	44.55	44.98	44.98	1,322,400
May 21, 2019	45.00	45.31	44.80	44.85	44.85	1,441,200
May 20, 2019	44.62	45.06	44.57	44.80	44.80	1,168,800
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	1,717,600
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...