Advertisement
U.S. markets close in 4 hours 39 minutes

Hologic, Inc. (HOLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
77.56+0.21 (+0.27%)
As of 11:21AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202477.4777.6677.1077.5677.56292,989
Mar 27, 202476.6077.3776.4677.3577.351,270,200
Mar 26, 202475.6476.3875.2276.1776.172,484,100
Mar 25, 202475.4475.7275.1575.6575.651,435,200
Mar 22, 202475.7275.9974.7275.2675.26862,200
Mar 21, 202475.0475.7174.8075.5275.521,269,800
Mar 20, 202476.2276.4674.7775.0475.041,265,000
Mar 19, 202476.5376.5375.7176.3176.312,299,400
Mar 18, 202476.1576.8175.6476.3576.351,501,000
Mar 15, 202474.6375.9674.4775.9175.915,286,900
Mar 14, 202475.6276.3274.7675.3475.341,877,600
Mar 13, 202475.8676.7975.7376.3376.331,604,500
Mar 12, 202475.9876.6275.6075.6475.641,586,100
Mar 11, 202476.9377.0475.8176.3376.331,223,600
Mar 08, 202476.2177.1476.0377.0577.051,417,300
Mar 07, 202475.4576.4775.4576.3276.321,573,500
Mar 06, 202473.8976.2273.8975.2075.201,543,900
Mar 05, 202474.9974.9973.5873.7673.761,410,200
Mar 04, 202473.2774.8473.0574.6074.601,533,100
Mar 01, 202473.7774.5073.1773.6573.651,358,000
Feb 29, 202474.4174.5073.1673.8073.802,114,700
Feb 28, 202475.3675.3673.8674.1274.121,866,300
Feb 27, 202474.8375.5074.4475.3675.361,524,600
Feb 26, 202475.7576.1974.5674.8174.811,657,200
Feb 23, 202476.1776.4875.6476.1576.151,417,900
Feb 22, 202475.6476.5075.5375.8875.881,479,500
Feb 21, 202474.6775.8574.6175.8275.821,971,000
Feb 20, 202473.6974.8173.6674.5874.581,452,500
Feb 16, 202473.6674.5773.5773.7973.792,946,600
Feb 15, 202473.5273.9373.1773.8073.802,418,700
Feb 14, 202473.2773.3572.5073.1573.151,766,000
Feb 13, 202473.8174.5472.8273.2773.271,735,000
Feb 12, 202473.3174.1873.1474.0674.061,571,800
Feb 09, 202473.6174.1573.0973.4473.441,534,500
Feb 08, 202473.6073.6472.6773.4373.431,886,900
Feb 07, 202474.5574.6073.6173.8573.852,266,900
Feb 06, 202472.4774.5872.1274.1774.172,697,500
Feb 05, 202472.1572.6771.2572.0472.042,840,300
Feb 02, 202474.4075.1271.6772.4472.444,242,500
Feb 01, 202474.4574.6973.4274.4174.411,861,300
Jan 31, 202475.0575.7574.0974.4474.442,461,200
Jan 30, 202475.0075.2674.6774.9374.931,410,800
Jan 29, 202474.2175.1674.2174.9874.981,571,100
Jan 26, 202474.4574.8974.2974.4174.411,816,200
Jan 25, 202474.5074.7073.2674.1474.141,713,300
Jan 24, 202474.9074.9873.9874.0974.091,540,500
Jan 23, 202474.2674.8774.1074.7174.711,440,400
Jan 22, 202473.5274.3773.5274.0474.041,084,800
Jan 19, 202473.7673.8173.0073.5273.521,193,300
Jan 18, 202472.9573.8272.7773.5573.551,167,000
Jan 17, 202472.5973.6372.4573.0573.051,275,400
Jan 16, 202472.4272.9371.8572.8972.891,760,700
Jan 12, 202472.8272.8872.3272.7572.751,701,400
Jan 11, 202471.8272.5071.1572.4372.432,123,000
Jan 10, 202472.2972.2971.1271.8371.831,506,200
Jan 09, 202471.0072.7670.8272.1272.121,991,500
Jan 08, 202473.2373.2370.7371.3371.332,749,200
Jan 05, 202472.7673.2672.6172.9572.951,793,600
Jan 04, 202472.2773.0772.1872.8772.872,261,200
Jan 03, 202472.6572.7972.0572.3772.372,911,100
Jan 02, 202471.0472.6170.5372.4672.462,005,100
Dec 29, 202371.1071.6370.8971.4571.451,122,200
Dec 28, 202371.0271.4670.9671.2671.26873,100
Dec 27, 202371.0771.2770.7070.9470.941,367,200
Dec 26, 202371.0771.4770.8671.1171.11734,500
Dec 22, 202371.0971.6370.8571.0471.041,392,000
Dec 21, 202370.6771.4170.6771.0771.071,030,100
Dec 20, 202371.3271.3270.2470.3270.321,375,600
Dec 19, 202371.1571.6570.8371.1571.151,785,400
Dec 18, 202371.2671.5270.5371.0171.011,593,100
Dec 15, 202371.0972.5270.5270.9870.984,654,800
Dec 14, 202371.2471.9670.6671.0971.092,173,700
Dec 13, 202370.0471.0369.3671.0371.031,390,300
Dec 12, 202368.8670.2968.1570.0070.002,091,100
Dec 11, 202368.3769.2268.1568.6868.681,448,700
Dec 08, 202369.2069.2068.1968.3768.371,672,600
Dec 07, 202369.2669.3867.5969.2269.222,363,500
Dec 06, 202369.5869.7968.9269.1169.111,752,900
Dec 05, 202370.4270.4268.9269.2669.262,062,500
Dec 04, 202370.7371.3070.0570.5870.582,104,300
Dec 01, 202371.1771.7670.9671.1571.151,344,900
Nov 30, 202370.7371.3370.3171.3071.303,151,700
Nov 29, 202370.0670.8669.9570.6070.601,841,200
Nov 28, 202371.2471.2469.7769.8769.872,032,200
Nov 27, 202371.4471.7571.1071.5371.531,515,300
Nov 24, 202371.9471.9471.3171.7471.74876,600
Nov 22, 202372.3972.8972.1272.1872.181,266,500
Nov 21, 202371.9072.5771.4771.9171.912,119,100
Nov 20, 202371.7472.0671.4271.9071.902,034,200
Nov 17, 202372.8173.0571.8671.8771.872,037,300
Nov 16, 202372.0973.0372.0372.6372.632,089,200
Nov 15, 202371.8372.9771.1672.0172.012,526,200
Nov 14, 202371.9572.6471.6371.9471.942,274,200
Nov 13, 202372.1472.5971.1871.4071.402,194,100
Nov 10, 202369.8972.4569.8672.1372.134,605,000
Nov 09, 202368.3368.5366.9367.2067.202,816,900
Nov 08, 202368.5868.7467.9568.2768.271,345,700
Nov 07, 202368.5869.2368.2268.3768.371,429,800
Nov 06, 202368.9869.1668.4368.8068.801,555,300
Nov 03, 202367.2568.9567.2568.6768.672,024,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...