HOLX - Hologic, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201948.6248.7848.2348.2748.271,878,800
Jul 18, 201947.4148.5547.4048.5048.502,878,000
Jul 17, 201947.1447.4946.9047.3447.341,660,900
Jul 16, 201947.3647.4246.9347.0847.082,049,500
Jul 15, 201947.4447.6147.1047.3447.342,671,100
Jul 12, 201947.6247.6447.0347.3247.321,536,000
Jul 11, 201947.9847.9947.3147.6247.624,021,600
Jul 10, 201947.9648.0447.6347.8247.821,653,300
Jul 09, 201947.3247.8547.2147.8147.811,470,100
Jul 08, 201947.8647.9647.2647.3447.341,413,600
Jul 05, 201947.6348.0847.4647.9647.962,181,500
Jul 03, 201948.3148.5547.8747.9547.951,415,100
Jul 02, 201948.2548.4047.8848.2548.252,186,700
Jul 01, 201948.3748.5147.9048.2348.232,433,500
Jun 28, 201947.8848.1147.5348.0248.026,106,400
Jun 27, 201947.7347.8947.5147.7147.711,758,600
Jun 26, 201948.3248.3347.3947.5547.551,189,300
Jun 25, 201948.6648.8948.2348.3348.331,297,000
Jun 24, 201949.0149.1148.3348.5248.521,698,600
Jun 21, 201949.1449.2148.5649.0749.072,194,900
Jun 20, 201949.5649.7848.7249.2149.212,237,300
Jun 19, 201948.3349.1048.1349.0649.061,150,500
Jun 18, 201948.0348.4747.7948.3048.30657,000
Jun 17, 201947.8948.0347.3647.7947.791,078,000
Jun 14, 201947.8448.3547.5747.8447.841,043,000
Jun 13, 201948.2948.2947.5747.6847.681,002,800
Jun 12, 201947.6948.2547.6948.1548.151,036,600
Jun 11, 201948.1748.3547.2947.7647.76901,400
Jun 10, 201947.0948.1347.0148.0548.051,261,000
Jun 07, 201946.6247.1646.4447.0047.00956,600
Jun 06, 201946.5046.6246.0746.3146.311,445,600
Jun 05, 201945.3246.5645.2646.4546.452,305,800
Jun 04, 201944.4145.1144.1645.0845.081,319,800
Jun 03, 201944.0744.4743.8944.0644.061,230,700
May 31, 201943.6344.0743.0044.0144.011,483,500
May 30, 201943.7644.2243.7643.9443.94736,500
May 29, 201943.8743.9943.3943.5943.591,174,400
May 28, 201944.6845.0144.0444.0844.082,047,800
May 24, 201944.8845.1644.5944.6944.69848,200
May 23, 201944.7044.8744.2944.6844.681,949,700
May 22, 201944.8045.1344.5544.9844.981,322,400
May 21, 201945.0045.3144.8044.8544.851,441,200
May 20, 201944.6245.0644.5744.8044.801,168,800
May 17, 201944.7545.2944.7544.8744.871,285,700
May 16, 201945.0545.7344.7345.0745.072,230,700
May 15, 201944.6045.0144.5044.8944.891,156,400
May 14, 201944.7645.2544.6844.9144.911,068,200
May 13, 201944.8445.1544.4944.6144.611,185,600
May 10, 201945.3945.6244.7045.6045.601,312,100
May 09, 201945.3145.6444.6145.5045.501,257,800
May 08, 201945.6446.0645.2945.7245.721,015,100
May 07, 201946.3946.6845.2445.6545.651,129,800
May 06, 201946.1146.7845.7846.6946.691,366,800
May 03, 201946.4647.0546.4646.7246.721,409,400
May 02, 201946.3146.4844.9046.3546.353,485,700
May 01, 201946.3146.5045.9346.0146.011,577,100
Apr 30, 201945.7046.4645.2646.3846.382,048,200
Apr 29, 201945.4845.7245.0945.5945.59990,100
Apr 26, 201945.1745.5745.0145.5745.571,248,800
Apr 25, 201944.5145.3344.3945.2045.201,028,600
Apr 24, 201943.8944.7643.7744.7344.731,300,100
Apr 23, 201942.9944.3642.8644.2644.262,874,500
Apr 22, 201943.2143.7042.6143.0043.002,039,200
Apr 18, 201943.5543.8142.9543.4043.401,766,100
Apr 17, 201945.8846.0743.2443.4343.431,916,700
Apr 16, 201947.3247.4445.6145.7945.791,054,400
Apr 15, 201947.5847.6347.0147.0447.04833,800
Apr 12, 201947.6847.9847.3847.5447.541,217,200
Apr 11, 201947.5347.7047.2847.3947.39975,700
Apr 10, 201947.1047.7647.0247.5647.561,475,500
Apr 09, 201946.7447.1246.6447.0047.001,037,100
Apr 08, 201947.1947.4946.1846.8146.812,156,800
Apr 05, 201947.4847.9647.0547.1347.131,752,700
Apr 04, 201947.5647.5646.9347.3147.312,011,800
Apr 03, 201948.3148.3247.5147.5247.521,494,900
Apr 02, 201948.2548.3847.9548.1748.171,216,600
Apr 01, 201948.5448.8247.9348.1948.191,863,200
Mar 29, 201947.7148.4447.5348.4048.401,527,200
Mar 28, 201947.0847.5646.8747.5347.531,104,000
Mar 27, 201947.2447.3346.3846.9146.911,318,000
Mar 26, 201947.0847.5646.9747.2447.241,008,100
Mar 25, 201946.9847.0146.5446.8146.81994,800
Mar 22, 201947.5747.7546.8246.8546.85933,600
Mar 21, 201947.2647.7847.2347.7247.721,188,500
Mar 20, 201947.4447.6546.9947.3047.301,320,100
Mar 19, 201947.2747.5947.0147.4347.431,278,200
Mar 18, 201947.6147.7546.6847.1847.182,763,200
Mar 15, 201947.5047.8347.3947.6347.632,379,800
Mar 14, 201947.3747.4746.9747.3647.362,008,800
Mar 13, 201947.3648.0046.8447.3947.391,654,100
Mar 12, 201947.0447.4446.8047.2147.211,129,600
Mar 11, 201946.7046.9746.5446.9546.952,546,800
Mar 08, 201946.5446.7245.9846.6146.611,020,300
Mar 07, 201946.7846.9446.4046.8146.811,717,600
Mar 06, 201947.5047.6246.5246.7246.721,527,800
Mar 05, 201947.4347.6947.1647.5047.501,343,500
Mar 04, 201948.1148.1146.8447.4247.421,526,300
Mar 01, 201947.3848.0947.3847.9247.921,272,600
Feb 28, 201946.8547.3846.8147.1547.152,302,700
Feb 27, 201946.2746.9846.0246.9646.961,784,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...