HOLX - Hologic, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201949.3850.0849.1749.9349.931,735,400
Oct 17, 201949.0349.4549.0149.3549.351,129,900
Oct 16, 201949.2749.3448.8848.9748.97854,000
Oct 15, 201949.3149.7249.0549.4349.431,704,600
Oct 14, 201948.8249.1348.4648.5048.50842,300
Oct 11, 201949.0449.4248.7648.7948.791,285,500
Oct 10, 201949.2049.2048.1248.6448.641,175,900
Oct 09, 201948.8149.5048.5949.4649.461,149,200
Oct 08, 201948.7348.9547.9748.4148.411,704,400
Oct 07, 201948.8049.5348.2749.1149.111,307,400
Oct 04, 201948.6549.0748.4548.8048.803,246,400
Oct 03, 201948.3349.3147.8748.6148.611,745,500
Oct 02, 201948.5848.6747.5748.2748.272,346,500
Oct 01, 201950.7850.9748.6248.6848.684,053,100
Sep 30, 201949.7950.9449.7950.4950.493,600,900
Sep 27, 201949.6350.0049.0449.6149.612,534,700
Sep 26, 201950.9651.4449.5549.6149.614,966,900
Sep 25, 201949.8050.2249.5950.0050.002,800,700
Sep 24, 201950.4150.6349.7249.8549.851,598,300
Sep 23, 201949.9850.3249.8150.0050.001,765,400
Sep 20, 201949.9650.3449.6849.9549.951,893,700
Sep 19, 201949.8950.3949.8950.0050.001,992,300
Sep 18, 201950.1450.2949.5649.9949.991,232,900
Sep 17, 201949.4250.2149.4250.0050.002,158,400
Sep 16, 201949.5049.8149.1949.4549.45935,900
Sep 13, 201949.8450.0449.5349.7249.721,137,000
Sep 12, 201949.8250.2349.6849.8249.821,373,700
Sep 11, 201949.0749.7148.9149.5549.551,460,300
Sep 10, 201948.8649.0947.8249.0749.071,216,700
Sep 09, 201949.7949.9348.8548.9848.981,039,000
Sep 06, 201949.9150.2349.6649.7149.71868,600
Sep 05, 201949.0249.8248.7949.6949.691,443,400
Sep 04, 201948.9548.9548.1048.6548.65865,000
Sep 03, 201949.1449.1447.7948.4648.461,403,400
Aug 30, 201949.2749.6249.0149.3749.371,515,300
Aug 29, 201948.7249.2448.4949.1549.151,064,100
Aug 28, 201948.0448.6448.0148.4548.452,890,800
Aug 27, 201948.7948.9048.0648.2648.262,123,700
Aug 26, 201948.5348.7547.9948.5448.542,003,900
Aug 23, 201949.7949.8347.9148.1348.131,974,300
Aug 22, 201950.4750.6549.6349.8449.841,291,100
Aug 21, 201950.3050.6550.1250.3650.36949,900
Aug 20, 201950.5450.9349.8949.9549.951,056,500
Aug 19, 201950.9350.9450.4850.6050.601,057,100
Aug 16, 201950.2950.7950.0150.4550.451,271,200
Aug 15, 201949.1649.9849.1249.8249.821,568,100
Aug 14, 201949.8950.2849.0749.1049.101,356,100
Aug 13, 201949.4450.5049.3450.3350.331,059,300
Aug 12, 201949.8050.2249.3849.5749.57946,300
Aug 09, 201949.9850.4449.8850.0750.07869,800
Aug 08, 201949.3150.1149.0050.0650.06839,100
Aug 07, 201948.2549.3647.5449.2549.251,768,100
Aug 06, 201948.1848.8247.7948.7448.741,827,800
Aug 05, 201949.7449.9147.9948.1548.151,885,500
Aug 02, 201950.5250.8349.9250.2550.251,535,100
Aug 01, 201951.3251.3349.4150.8350.833,305,300
Jul 31, 201951.3752.1951.1251.2551.253,332,500
Jul 30, 201950.1651.5750.1351.5051.502,108,700
Jul 29, 201949.5950.4349.0750.3850.381,867,300
Jul 26, 201949.5149.7449.1449.4949.491,068,600
Jul 25, 201949.4149.6949.1249.3649.36994,100
Jul 24, 201948.8349.4748.7249.4449.44987,800
Jul 23, 201948.3048.8648.1148.8348.831,203,100
Jul 22, 201948.3048.6348.1048.2248.22942,000
Jul 19, 201948.6248.7848.2348.2748.271,878,800
Jul 18, 201947.4148.5547.4048.5048.502,684,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...