Canada markets open in 7 hours 19 minutes

Hologic, Inc. (HOLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
77.19+0.97 (+1.27%)
At close: 04:00PM EDT
77.19 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202476.5477.8176.1277.1977.191,603,300
Apr 22, 202475.2976.6874.8976.2276.221,516,300
Apr 19, 202475.4875.6274.9875.3875.381,288,500
Apr 18, 202474.9775.3574.5375.1075.101,576,800
Apr 17, 202475.2875.5574.7074.9274.921,697,900
Apr 16, 202477.8278.0475.1075.1175.111,764,600
Apr 15, 202478.0578.3577.2677.5477.541,605,400
Apr 12, 202477.5177.8276.8777.3377.331,573,800
Apr 11, 202478.1878.2577.2377.7877.781,657,900
Apr 10, 202477.8078.3577.2777.6177.611,670,300
Apr 09, 202477.9178.4377.6578.4178.411,336,400
Apr 08, 202478.0378.1777.2577.3877.381,603,200
Apr 05, 202477.3578.0076.9477.9877.981,485,400
Apr 04, 202478.4979.2277.2177.2877.281,835,800
Apr 03, 202476.8577.5676.2577.5377.531,661,400
Apr 02, 202476.1276.2175.6676.0876.081,415,400
Apr 01, 202477.9077.9176.1076.1276.121,405,000
Mar 28, 202477.4778.1677.0977.9677.961,990,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...