Advertisement
Advertisement
U.S. markets open in 5 hours 7 minutes
S&P Futures
4,262.00 -19.00 (-0.44%) Dow Futures
33,594.00 -124.00 (-0.37%) Nasdaq Futures
13,516.75 -61.00 (-0.45%) Russell 2000 Futures
2,006.20 -10.70 (-0.53%) Crude Oil
90.31 -1.78 (-1.93%) Gold
1,802.60 -12.90 (-0.71%)
Hologic, Inc. (HOLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 72.27 | 73.02 | 72.03 | 72.99 | 72.99 | 669,100 |
| Aug 11, 2022 | 72.44 | 73.29 | 72.01 | 72.07 | 72.07 | 684,400 |
| Aug 10, 2022 | 72.31 | 72.73 | 71.35 | 72.24 | 72.24 | 1,097,600 |
| Aug 09, 2022 | 72.87 | 72.99 | 71.30 | 71.41 | 71.41 | 1,375,000 |
| Aug 08, 2022 | 71.51 | 72.95 | 71.46 | 72.78 | 72.78 | 1,441,800 |
| Aug 05, 2022 | 70.60 | 71.43 | 70.45 | 71.40 | 71.40 | 1,144,900 |
| Aug 04, 2022 | 72.54 | 72.59 | 71.11 | 71.20 | 71.20 | 1,022,300 |
| Aug 03, 2022 | 71.83 | 72.61 | 71.22 | 72.26 | 72.26 | 1,145,100 |
| Aug 02, 2022 | 71.10 | 72.33 | 70.78 | 71.47 | 71.47 | 1,312,200 |
| Aug 01, 2022 | 71.10 | 71.59 | 70.40 | 70.95 | 70.95 | 1,529,100 |
| Jul 29, 2022 | 70.37 | 71.57 | 70.01 | 71.38 | 71.38 | 1,814,700 |
| Jul 28, 2022 | 70.42 | 71.54 | 68.50 | 70.78 | 70.78 | 2,952,000 |
| Jul 27, 2022 | 69.83 | 71.02 | 69.56 | 70.94 | 70.94 | 2,076,700 |
| Jul 26, 2022 | 70.69 | 70.77 | 69.68 | 70.06 | 70.06 | 1,370,500 |
| Jul 25, 2022 | 70.65 | 70.65 | 69.80 | 70.26 | 70.26 | 1,413,900 |
| Jul 22, 2022 | 72.45 | 72.45 | 69.91 | 70.54 | 70.54 | 1,824,000 |
| Jul 21, 2022 | 70.46 | 71.91 | 70.38 | 71.89 | 71.89 | 2,165,900 |
| Jul 20, 2022 | 69.36 | 70.42 | 69.34 | 70.11 | 70.11 | 1,415,500 |
| Jul 19, 2022 | 69.31 | 70.99 | 69.07 | 70.49 | 70.49 | 1,721,700 |
| Jul 18, 2022 | 68.75 | 69.28 | 67.58 | 68.47 | 68.47 | 2,401,800 |
| Jul 15, 2022 | 69.84 | 70.96 | 69.55 | 70.59 | 70.59 | 1,671,500 |
| Jul 14, 2022 | 69.95 | 70.02 | 68.26 | 69.39 | 69.39 | 1,598,400 |
| Jul 13, 2022 | 70.17 | 71.37 | 69.94 | 70.35 | 70.35 | 1,169,400 |
| Jul 12, 2022 | 71.66 | 72.88 | 70.14 | 70.68 | 70.68 | 1,154,700 |
| Jul 11, 2022 | 70.79 | 71.67 | 70.64 | 71.42 | 71.42 | 696,600 |
| Jul 08, 2022 | 71.71 | 72.17 | 71.07 | 71.38 | 71.38 | 1,092,200 |
| Jul 07, 2022 | 70.88 | 72.20 | 70.48 | 71.78 | 71.78 | 1,563,800 |
| Jul 06, 2022 | 70.38 | 71.11 | 69.64 | 70.88 | 70.88 | 1,808,800 |
| Jul 05, 2022 | 69.62 | 70.35 | 68.09 | 70.19 | 70.19 | 1,387,500 |
| Jul 01, 2022 | 69.56 | 70.15 | 68.61 | 70.14 | 70.14 | 1,349,200 |
| Jun 30, 2022 | 69.90 | 70.32 | 68.99 | 69.30 | 69.30 | 1,713,300 |
| Jun 29, 2022 | 69.78 | 70.60 | 68.57 | 70.35 | 70.35 | 1,051,900 |
| Jun 28, 2022 | 71.99 | 72.27 | 69.70 | 69.78 | 69.78 | 1,279,800 |
| Jun 27, 2022 | 71.02 | 71.57 | 70.49 | 71.46 | 71.46 | 1,438,400 |
| Jun 24, 2022 | 71.00 | 71.59 | 70.78 | 70.93 | 70.93 | 2,753,700 |
| Jun 23, 2022 | 68.67 | 70.80 | 68.52 | 70.55 | 70.55 | 1,697,800 |
| Jun 22, 2022 | 67.94 | 68.83 | 67.78 | 68.08 | 68.08 | 1,515,100 |
| Jun 21, 2022 | 69.03 | 69.34 | 68.10 | 68.20 | 68.20 | 1,419,400 |
| Jun 17, 2022 | 67.37 | 68.28 | 67.29 | 67.88 | 67.88 | 3,339,100 |
| Jun 16, 2022 | 67.01 | 67.97 | 66.58 | 67.12 | 67.12 | 2,126,100 |
| Jun 15, 2022 | 68.61 | 69.22 | 67.38 | 68.32 | 68.32 | 1,867,000 |
| Jun 14, 2022 | 68.55 | 68.88 | 67.22 | 67.87 | 67.87 | 2,118,000 |
| Jun 13, 2022 | 70.06 | 70.75 | 68.43 | 68.55 | 68.55 | 2,194,300 |
| Jun 10, 2022 | 72.79 | 73.17 | 71.71 | 71.73 | 71.73 | 1,468,600 |
| Jun 09, 2022 | 75.23 | 75.44 | 73.66 | 73.68 | 73.68 | 1,622,900 |
| Jun 08, 2022 | 76.51 | 76.68 | 75.57 | 75.65 | 75.65 | 1,159,400 |
| Jun 07, 2022 | 74.99 | 76.72 | 74.99 | 76.62 | 76.62 | 1,564,000 |
| Jun 06, 2022 | 75.84 | 76.00 | 75.07 | 75.13 | 75.13 | 921,400 |
| Jun 03, 2022 | 75.61 | 75.78 | 74.65 | 75.30 | 75.30 | 1,348,600 |
| Jun 02, 2022 | 74.72 | 76.11 | 74.03 | 75.99 | 75.99 | 1,493,200 |
| Jun 01, 2022 | 75.57 | 76.01 | 73.33 | 74.65 | 74.65 | 2,019,100 |
| May 31, 2022 | 77.32 | 77.32 | 75.06 | 75.27 | 75.27 | 5,810,600 |
| May 27, 2022 | 76.92 | 78.00 | 76.83 | 77.46 | 77.46 | 3,294,100 |
| May 26, 2022 | 76.53 | 76.73 | 75.80 | 76.19 | 76.19 | 3,896,900 |
| May 25, 2022 | 78.42 | 78.44 | 75.46 | 76.00 | 76.00 | 3,025,100 |
| May 24, 2022 | 78.72 | 79.45 | 77.77 | 78.39 | 78.39 | 1,666,700 |
| May 23, 2022 | 78.24 | 79.14 | 77.93 | 78.81 | 78.81 | 1,565,500 |
| May 20, 2022 | 78.78 | 78.86 | 76.58 | 77.75 | 77.75 | 1,729,500 |
| May 19, 2022 | 77.36 | 78.53 | 76.97 | 78.12 | 78.12 | 2,117,500 |
| May 18, 2022 | 78.94 | 79.02 | 77.25 | 77.55 | 77.55 | 2,246,500 |
| May 17, 2022 | 78.08 | 79.68 | 77.99 | 79.08 | 79.08 | 2,709,000 |
| May 16, 2022 | 76.34 | 78.00 | 75.63 | 77.22 | 77.22 | 2,106,200 |
| May 13, 2022 | 74.55 | 76.64 | 74.08 | 76.28 | 76.28 | 1,700,400 |
| May 12, 2022 | 73.38 | 74.59 | 73.25 | 74.27 | 74.27 | 1,939,900 |
| May 11, 2022 | 73.28 | 75.14 | 72.70 | 73.49 | 73.49 | 2,230,000 |
| May 10, 2022 | 73.08 | 73.75 | 72.14 | 73.32 | 73.32 | 1,665,200 |
| May 09, 2022 | 73.44 | 73.77 | 72.22 | 72.76 | 72.76 | 1,799,000 |
| May 06, 2022 | 74.56 | 74.95 | 73.23 | 74.11 | 74.11 | 1,889,900 |
| May 05, 2022 | 75.02 | 75.89 | 73.79 | 74.77 | 74.77 | 2,220,700 |
| May 04, 2022 | 73.31 | 75.90 | 73.22 | 75.70 | 75.70 | 1,737,300 |
| May 03, 2022 | 73.15 | 74.72 | 72.87 | 73.13 | 73.13 | 1,971,500 |
| May 02, 2022 | 72.03 | 73.66 | 71.69 | 72.91 | 72.91 | 2,797,200 |
| Apr 29, 2022 | 71.33 | 73.77 | 70.82 | 71.99 | 71.99 | 3,171,500 |
| Apr 28, 2022 | 68.03 | 71.87 | 67.61 | 71.40 | 71.40 | 4,400,400 |
| Apr 27, 2022 | 70.49 | 71.28 | 70.02 | 70.84 | 70.84 | 2,329,300 |
| Apr 26, 2022 | 72.06 | 72.23 | 70.36 | 70.54 | 70.54 | 1,918,200 |
| Apr 25, 2022 | 72.97 | 73.25 | 71.87 | 72.73 | 72.73 | 1,827,900 |
| Apr 22, 2022 | 76.56 | 76.58 | 73.83 | 73.93 | 73.93 | 2,075,900 |
| Apr 21, 2022 | 78.07 | 79.00 | 76.81 | 77.07 | 77.07 | 1,756,200 |
| Apr 20, 2022 | 76.46 | 78.21 | 76.03 | 78.18 | 78.18 | 1,505,400 |
| Apr 19, 2022 | 75.15 | 76.79 | 74.79 | 76.28 | 76.28 | 1,447,300 |
| Apr 18, 2022 | 76.11 | 76.40 | 74.37 | 75.18 | 75.18 | 1,205,400 |
| Apr 14, 2022 | 77.18 | 78.14 | 75.60 | 76.33 | 76.33 | 4,911,800 |
| Apr 13, 2022 | 76.03 | 77.04 | 75.46 | 76.89 | 76.89 | 1,942,900 |
| Apr 12, 2022 | 76.48 | 78.27 | 76.30 | 76.50 | 76.50 | 2,089,100 |
| Apr 11, 2022 | 79.76 | 79.91 | 76.36 | 76.52 | 76.52 | 1,424,300 |
| Apr 08, 2022 | 79.75 | 80.49 | 78.88 | 79.99 | 79.99 | 1,659,100 |
| Apr 07, 2022 | 77.94 | 79.99 | 77.64 | 79.47 | 79.47 | 2,080,700 |
| Apr 06, 2022 | 77.31 | 78.51 | 76.96 | 78.34 | 78.34 | 1,559,400 |
| Apr 05, 2022 | 75.95 | 77.87 | 75.82 | 77.66 | 77.66 | 1,841,400 |
| Apr 04, 2022 | 74.98 | 76.39 | 74.51 | 76.10 | 76.10 | 1,746,300 |
| Apr 01, 2022 | 76.91 | 77.07 | 75.14 | 76.93 | 76.93 | 2,030,900 |
| Mar 31, 2022 | 76.53 | 78.14 | 75.78 | 76.82 | 76.82 | 1,937,000 |
| Mar 30, 2022 | 75.92 | 76.69 | 75.60 | 76.67 | 76.67 | 1,987,700 |
| Mar 29, 2022 | 76.56 | 76.97 | 75.76 | 75.92 | 75.92 | 1,219,800 |
| Mar 28, 2022 | 76.16 | 76.29 | 75.17 | 76.00 | 76.00 | 1,036,500 |
| Mar 25, 2022 | 75.65 | 76.05 | 75.12 | 76.05 | 76.05 | 916,500 |
| Mar 24, 2022 | 75.34 | 75.63 | 74.05 | 75.19 | 75.19 | 1,261,400 |
| Mar 23, 2022 | 75.95 | 76.16 | 74.39 | 75.04 | 75.04 | 1,650,300 |
| Mar 22, 2022 | 75.66 | 76.28 | 75.66 | 76.16 | 76.16 | 1,248,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
