Hologic, Inc. (HOLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 75.46 | 75.62 | 75.26 | 75.42 | 75.42 | 164,644 |
| 18 Apr 2024 | 74.97 | 75.35 | 74.53 | 75.10 | 75.10 | 1,576,800 |
| 17 Apr 2024 | 75.28 | 75.55 | 74.70 | 74.92 | 74.92 | 1,697,900 |
| 16 Apr 2024 | 77.82 | 78.04 | 75.10 | 75.11 | 75.11 | 1,764,600 |
| 15 Apr 2024 | 78.05 | 78.35 | 77.26 | 77.54 | 77.54 | 1,605,400 |
| 12 Apr 2024 | 77.51 | 77.82 | 76.87 | 77.33 | 77.33 | 1,573,800 |
| 11 Apr 2024 | 78.18 | 78.25 | 77.23 | 77.78 | 77.78 | 1,657,900 |
| 10 Apr 2024 | 77.80 | 78.35 | 77.27 | 77.61 | 77.61 | 1,670,300 |
| 09 Apr 2024 | 77.91 | 78.43 | 77.65 | 78.41 | 78.41 | 1,336,400 |
| 08 Apr 2024 | 78.03 | 78.17 | 77.25 | 77.38 | 77.38 | 1,603,200 |
| 05 Apr 2024 | 77.35 | 78.00 | 76.94 | 77.98 | 77.98 | 1,485,400 |
| 04 Apr 2024 | 78.49 | 79.22 | 77.21 | 77.28 | 77.28 | 1,835,800 |
| 03 Apr 2024 | 76.85 | 77.56 | 76.25 | 77.53 | 77.53 | 1,661,400 |
| 02 Apr 2024 | 76.12 | 76.21 | 75.66 | 76.08 | 76.08 | 1,415,400 |
| 01 Apr 2024 | 77.90 | 77.91 | 76.10 | 76.12 | 76.12 | 1,405,000 |
| 28 Mar 2024 | 77.47 | 78.16 | 77.09 | 77.96 | 77.96 | 1,990,300 |
| 27 Mar 2024 | 76.60 | 77.37 | 76.46 | 77.35 | 77.35 | 1,270,200 |
| 26 Mar 2024 | 75.64 | 76.38 | 75.22 | 76.17 | 76.17 | 2,484,100 |
| 25 Mar 2024 | 75.44 | 75.72 | 75.15 | 75.65 | 75.65 | 1,435,200 |
| 22 Mar 2024 | 75.72 | 75.99 | 74.72 | 75.26 | 75.26 | 862,200 |
| 21 Mar 2024 | 75.04 | 75.71 | 74.80 | 75.52 | 75.52 | 1,269,800 |
| 20 Mar 2024 | 76.22 | 76.46 | 74.77 | 75.04 | 75.04 | 1,265,000 |
| 19 Mar 2024 | 76.53 | 76.53 | 75.71 | 76.31 | 76.31 | 2,299,400 |
| 18 Mar 2024 | 76.15 | 76.81 | 75.64 | 76.35 | 76.35 | 1,501,000 |
| 15 Mar 2024 | 74.63 | 75.96 | 74.47 | 75.91 | 75.91 | 5,286,900 |
| 14 Mar 2024 | 75.62 | 76.32 | 74.76 | 75.34 | 75.34 | 1,877,600 |
| 13 Mar 2024 | 75.86 | 76.79 | 75.73 | 76.33 | 76.33 | 1,604,500 |
| 12 Mar 2024 | 75.98 | 76.62 | 75.60 | 75.64 | 75.64 | 1,586,100 |
| 11 Mar 2024 | 76.93 | 77.04 | 75.81 | 76.33 | 76.33 | 1,223,600 |
| 08 Mar 2024 | 76.21 | 77.14 | 76.03 | 77.05 | 77.05 | 1,417,300 |
| 07 Mar 2024 | 75.45 | 76.47 | 75.45 | 76.32 | 76.32 | 1,573,500 |
| 06 Mar 2024 | 73.89 | 76.22 | 73.89 | 75.20 | 75.20 | 1,543,900 |
| 05 Mar 2024 | 74.99 | 74.99 | 73.58 | 73.76 | 73.76 | 1,410,200 |
| 04 Mar 2024 | 73.27 | 74.84 | 73.05 | 74.60 | 74.60 | 1,533,100 |
| 01 Mar 2024 | 73.77 | 74.50 | 73.17 | 73.65 | 73.65 | 1,358,000 |
| 29 Feb 2024 | 74.41 | 74.50 | 73.16 | 73.80 | 73.80 | 2,114,700 |
| 28 Feb 2024 | 75.36 | 75.36 | 73.86 | 74.12 | 74.12 | 1,866,300 |
| 27 Feb 2024 | 74.83 | 75.50 | 74.44 | 75.36 | 75.36 | 1,524,600 |
| 26 Feb 2024 | 75.75 | 76.19 | 74.56 | 74.81 | 74.81 | 1,657,200 |
| 23 Feb 2024 | 76.17 | 76.48 | 75.64 | 76.15 | 76.15 | 1,417,900 |
| 22 Feb 2024 | 75.64 | 76.50 | 75.53 | 75.88 | 75.88 | 1,479,500 |
| 21 Feb 2024 | 74.67 | 75.85 | 74.61 | 75.82 | 75.82 | 1,971,000 |
| 20 Feb 2024 | 73.69 | 74.81 | 73.66 | 74.58 | 74.58 | 1,452,500 |
| 16 Feb 2024 | 73.66 | 74.57 | 73.57 | 73.79 | 73.79 | 2,946,600 |
| 15 Feb 2024 | 73.52 | 73.93 | 73.17 | 73.80 | 73.80 | 2,418,700 |
| 14 Feb 2024 | 73.27 | 73.35 | 72.50 | 73.15 | 73.15 | 1,766,000 |
| 13 Feb 2024 | 73.81 | 74.54 | 72.82 | 73.27 | 73.27 | 1,735,000 |
| 12 Feb 2024 | 73.31 | 74.18 | 73.14 | 74.06 | 74.06 | 1,571,800 |
| 09 Feb 2024 | 73.61 | 74.15 | 73.09 | 73.44 | 73.44 | 1,534,500 |
| 08 Feb 2024 | 73.60 | 73.64 | 72.67 | 73.43 | 73.43 | 1,886,900 |
| 07 Feb 2024 | 74.55 | 74.60 | 73.61 | 73.85 | 73.85 | 2,266,900 |
| 06 Feb 2024 | 72.47 | 74.58 | 72.12 | 74.17 | 74.17 | 2,697,500 |
| 05 Feb 2024 | 72.15 | 72.67 | 71.25 | 72.04 | 72.04 | 2,840,300 |
| 02 Feb 2024 | 74.40 | 75.12 | 71.67 | 72.44 | 72.44 | 4,242,500 |
| 01 Feb 2024 | 74.45 | 74.69 | 73.42 | 74.41 | 74.41 | 1,861,300 |
| 31 Jan 2024 | 75.05 | 75.75 | 74.09 | 74.44 | 74.44 | 2,461,200 |
| 30 Jan 2024 | 75.00 | 75.26 | 74.67 | 74.93 | 74.93 | 1,410,800 |
| 29 Jan 2024 | 74.21 | 75.16 | 74.21 | 74.98 | 74.98 | 1,571,100 |
| 26 Jan 2024 | 74.45 | 74.89 | 74.29 | 74.41 | 74.41 | 1,816,200 |
| 25 Jan 2024 | 74.50 | 74.70 | 73.26 | 74.14 | 74.14 | 1,713,300 |
| 24 Jan 2024 | 74.90 | 74.98 | 73.98 | 74.09 | 74.09 | 1,540,500 |
| 23 Jan 2024 | 74.26 | 74.87 | 74.10 | 74.71 | 74.71 | 1,440,400 |
| 22 Jan 2024 | 73.52 | 74.37 | 73.52 | 74.04 | 74.04 | 1,084,800 |
| 19 Jan 2024 | 73.76 | 73.81 | 73.00 | 73.52 | 73.52 | 1,193,300 |
| 18 Jan 2024 | 72.95 | 73.82 | 72.77 | 73.55 | 73.55 | 1,167,000 |
| 17 Jan 2024 | 72.59 | 73.63 | 72.45 | 73.05 | 73.05 | 1,275,400 |
| 16 Jan 2024 | 72.42 | 72.93 | 71.85 | 72.89 | 72.89 | 1,760,700 |
| 12 Jan 2024 | 72.82 | 72.88 | 72.32 | 72.75 | 72.75 | 1,701,400 |
| 11 Jan 2024 | 71.82 | 72.50 | 71.15 | 72.43 | 72.43 | 2,123,000 |
| 10 Jan 2024 | 72.29 | 72.29 | 71.12 | 71.83 | 71.83 | 1,506,200 |
| 09 Jan 2024 | 71.00 | 72.76 | 70.82 | 72.12 | 72.12 | 1,991,500 |
| 08 Jan 2024 | 73.23 | 73.23 | 70.73 | 71.33 | 71.33 | 2,749,200 |
| 05 Jan 2024 | 72.76 | 73.26 | 72.61 | 72.95 | 72.95 | 1,793,600 |
| 04 Jan 2024 | 72.27 | 73.07 | 72.18 | 72.87 | 72.87 | 2,261,200 |
| 03 Jan 2024 | 72.65 | 72.79 | 72.05 | 72.37 | 72.37 | 2,911,100 |
| 02 Jan 2024 | 71.04 | 72.61 | 70.53 | 72.46 | 72.46 | 2,005,100 |
| 29 Dec 2023 | 71.10 | 71.63 | 70.89 | 71.45 | 71.45 | 1,122,200 |
| 28 Dec 2023 | 71.02 | 71.46 | 70.96 | 71.26 | 71.26 | 873,100 |
| 27 Dec 2023 | 71.07 | 71.27 | 70.70 | 70.94 | 70.94 | 1,367,200 |
| 26 Dec 2023 | 71.07 | 71.47 | 70.86 | 71.11 | 71.11 | 734,500 |
| 22 Dec 2023 | 71.09 | 71.63 | 70.85 | 71.04 | 71.04 | 1,392,000 |
| 21 Dec 2023 | 70.67 | 71.41 | 70.67 | 71.07 | 71.07 | 1,030,100 |
| 20 Dec 2023 | 71.32 | 71.32 | 70.24 | 70.32 | 70.32 | 1,375,600 |
| 19 Dec 2023 | 71.15 | 71.65 | 70.83 | 71.15 | 71.15 | 1,785,400 |
| 18 Dec 2023 | 71.26 | 71.52 | 70.53 | 71.01 | 71.01 | 1,593,100 |
| 15 Dec 2023 | 71.09 | 72.52 | 70.52 | 70.98 | 70.98 | 4,654,800 |
| 14 Dec 2023 | 71.24 | 71.96 | 70.66 | 71.09 | 71.09 | 2,173,700 |
| 13 Dec 2023 | 70.04 | 71.03 | 69.36 | 71.03 | 71.03 | 1,390,300 |
| 12 Dec 2023 | 68.86 | 70.29 | 68.15 | 70.00 | 70.00 | 2,091,100 |
| 11 Dec 2023 | 68.37 | 69.22 | 68.15 | 68.68 | 68.68 | 1,448,700 |
| 08 Dec 2023 | 69.20 | 69.20 | 68.19 | 68.37 | 68.37 | 1,672,600 |
| 07 Dec 2023 | 69.26 | 69.38 | 67.59 | 69.22 | 69.22 | 2,363,500 |
| 06 Dec 2023 | 69.58 | 69.79 | 68.92 | 69.11 | 69.11 | 1,752,900 |
| 05 Dec 2023 | 70.42 | 70.42 | 68.92 | 69.26 | 69.26 | 2,062,500 |
| 04 Dec 2023 | 70.73 | 71.30 | 70.05 | 70.58 | 70.58 | 2,104,300 |
| 01 Dec 2023 | 71.17 | 71.76 | 70.96 | 71.15 | 71.15 | 1,344,900 |
| 30 Nov 2023 | 70.73 | 71.33 | 70.31 | 71.30 | 71.30 | 3,151,700 |
| 29 Nov 2023 | 70.06 | 70.86 | 69.95 | 70.60 | 70.60 | 1,841,200 |
| 28 Nov 2023 | 71.24 | 71.24 | 69.77 | 69.87 | 69.87 | 2,032,200 |
| 27 Nov 2023 | 71.44 | 71.75 | 71.10 | 71.53 | 71.53 | 1,515,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.