Advertisement
Advertisement
U.S. markets open in 5 hours 7 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Hologic, Inc. (HOLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
72.99+0.92 (+1.28%)
At close: 04:00PM EDT
72.91 -0.08 (-0.11%)
After hours: 04:53PM EDT
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202272.2773.0272.0372.9972.99669,100
Aug 11, 202272.4473.2972.0172.0772.07684,400
Aug 10, 202272.3172.7371.3572.2472.241,097,600
Aug 09, 202272.8772.9971.3071.4171.411,375,000
Aug 08, 202271.5172.9571.4672.7872.781,441,800
Aug 05, 202270.6071.4370.4571.4071.401,144,900
Aug 04, 202272.5472.5971.1171.2071.201,022,300
Aug 03, 202271.8372.6171.2272.2672.261,145,100
Aug 02, 202271.1072.3370.7871.4771.471,312,200
Aug 01, 202271.1071.5970.4070.9570.951,529,100
Jul 29, 202270.3771.5770.0171.3871.381,814,700
Jul 28, 202270.4271.5468.5070.7870.782,952,000
Jul 27, 202269.8371.0269.5670.9470.942,076,700
Jul 26, 202270.6970.7769.6870.0670.061,370,500
Jul 25, 202270.6570.6569.8070.2670.261,413,900
Jul 22, 202272.4572.4569.9170.5470.541,824,000
Jul 21, 202270.4671.9170.3871.8971.892,165,900
Jul 20, 202269.3670.4269.3470.1170.111,415,500
Jul 19, 202269.3170.9969.0770.4970.491,721,700
Jul 18, 202268.7569.2867.5868.4768.472,401,800
Jul 15, 202269.8470.9669.5570.5970.591,671,500
Jul 14, 202269.9570.0268.2669.3969.391,598,400
Jul 13, 202270.1771.3769.9470.3570.351,169,400
Jul 12, 202271.6672.8870.1470.6870.681,154,700
Jul 11, 202270.7971.6770.6471.4271.42696,600
Jul 08, 202271.7172.1771.0771.3871.381,092,200
Jul 07, 202270.8872.2070.4871.7871.781,563,800
Jul 06, 202270.3871.1169.6470.8870.881,808,800
Jul 05, 202269.6270.3568.0970.1970.191,387,500
Jul 01, 202269.5670.1568.6170.1470.141,349,200
Jun 30, 202269.9070.3268.9969.3069.301,713,300
Jun 29, 202269.7870.6068.5770.3570.351,051,900
Jun 28, 202271.9972.2769.7069.7869.781,279,800
Jun 27, 202271.0271.5770.4971.4671.461,438,400
Jun 24, 202271.0071.5970.7870.9370.932,753,700
Jun 23, 202268.6770.8068.5270.5570.551,697,800
Jun 22, 202267.9468.8367.7868.0868.081,515,100
Jun 21, 202269.0369.3468.1068.2068.201,419,400
Jun 17, 202267.3768.2867.2967.8867.883,339,100
Jun 16, 202267.0167.9766.5867.1267.122,126,100
Jun 15, 202268.6169.2267.3868.3268.321,867,000
Jun 14, 202268.5568.8867.2267.8767.872,118,000
Jun 13, 202270.0670.7568.4368.5568.552,194,300
Jun 10, 202272.7973.1771.7171.7371.731,468,600
Jun 09, 202275.2375.4473.6673.6873.681,622,900
Jun 08, 202276.5176.6875.5775.6575.651,159,400
Jun 07, 202274.9976.7274.9976.6276.621,564,000
Jun 06, 202275.8476.0075.0775.1375.13921,400
Jun 03, 202275.6175.7874.6575.3075.301,348,600
Jun 02, 202274.7276.1174.0375.9975.991,493,200
Jun 01, 202275.5776.0173.3374.6574.652,019,100
May 31, 202277.3277.3275.0675.2775.275,810,600
May 27, 202276.9278.0076.8377.4677.463,294,100
May 26, 202276.5376.7375.8076.1976.193,896,900
May 25, 202278.4278.4475.4676.0076.003,025,100
May 24, 202278.7279.4577.7778.3978.391,666,700
May 23, 202278.2479.1477.9378.8178.811,565,500
May 20, 202278.7878.8676.5877.7577.751,729,500
May 19, 202277.3678.5376.9778.1278.122,117,500
May 18, 202278.9479.0277.2577.5577.552,246,500
May 17, 202278.0879.6877.9979.0879.082,709,000
May 16, 202276.3478.0075.6377.2277.222,106,200
May 13, 202274.5576.6474.0876.2876.281,700,400
May 12, 202273.3874.5973.2574.2774.271,939,900
May 11, 202273.2875.1472.7073.4973.492,230,000
May 10, 202273.0873.7572.1473.3273.321,665,200
May 09, 202273.4473.7772.2272.7672.761,799,000
May 06, 202274.5674.9573.2374.1174.111,889,900
May 05, 202275.0275.8973.7974.7774.772,220,700
May 04, 202273.3175.9073.2275.7075.701,737,300
May 03, 202273.1574.7272.8773.1373.131,971,500
May 02, 202272.0373.6671.6972.9172.912,797,200
Apr 29, 202271.3373.7770.8271.9971.993,171,500
Apr 28, 202268.0371.8767.6171.4071.404,400,400
Apr 27, 202270.4971.2870.0270.8470.842,329,300
Apr 26, 202272.0672.2370.3670.5470.541,918,200
Apr 25, 202272.9773.2571.8772.7372.731,827,900
Apr 22, 202276.5676.5873.8373.9373.932,075,900
Apr 21, 202278.0779.0076.8177.0777.071,756,200
Apr 20, 202276.4678.2176.0378.1878.181,505,400
Apr 19, 202275.1576.7974.7976.2876.281,447,300
Apr 18, 202276.1176.4074.3775.1875.181,205,400
Apr 14, 202277.1878.1475.6076.3376.334,911,800
Apr 13, 202276.0377.0475.4676.8976.891,942,900
Apr 12, 202276.4878.2776.3076.5076.502,089,100
Apr 11, 202279.7679.9176.3676.5276.521,424,300
Apr 08, 202279.7580.4978.8879.9979.991,659,100
Apr 07, 202277.9479.9977.6479.4779.472,080,700
Apr 06, 202277.3178.5176.9678.3478.341,559,400
Apr 05, 202275.9577.8775.8277.6677.661,841,400
Apr 04, 202274.9876.3974.5176.1076.101,746,300
Apr 01, 202276.9177.0775.1476.9376.932,030,900
Mar 31, 202276.5378.1475.7876.8276.821,937,000
Mar 30, 202275.9276.6975.6076.6776.671,987,700
Mar 29, 202276.5676.9775.7675.9275.921,219,800
Mar 28, 202276.1676.2975.1776.0076.001,036,500
Mar 25, 202275.6576.0575.1276.0576.05916,500
Mar 24, 202275.3475.6374.0575.1975.191,261,400
Mar 23, 202275.9576.1674.3975.0475.041,650,300
Mar 22, 202275.6676.2875.6676.1676.161,248,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement