All Markets Summit is back for 2020!

Hologic, Inc. (HOLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

67.54-0.58 (-0.84%)

As of 11:29AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Aug 2020	67.64	68.02	67.30	67.54	67.54	251,927
13 Aug 2020	67.54	68.77	67.42	68.12	68.12	1,636,300
12 Aug 2020	66.26	68.55	66.14	67.99	67.99	1,868,400
11 Aug 2020	66.34	66.34	64.17	65.79	65.79	2,864,200
10 Aug 2020	68.62	68.73	65.71	65.90	65.90	2,819,200
07 Aug 2020	70.30	71.30	68.08	68.55	68.55	3,146,300
06 Aug 2020	72.80	73.25	69.44	70.25	70.25	3,267,000
05 Aug 2020	72.26	73.63	72.21	73.32	73.32	2,236,400
04 Aug 2020	71.22	72.21	70.80	72.06	72.06	1,832,900
03 Aug 2020	70.60	71.49	70.08	71.32	71.32	2,654,900
31 Jul 2020	68.67	70.35	68.67	69.78	69.78	2,584,000
30 Jul 2020	69.52	70.15	67.45	69.71	69.71	4,817,500
29 Jul 2020	62.45	64.21	62.15	64.00	64.00	2,220,500
28 Jul 2020	62.43	62.75	61.92	62.10	62.10	1,481,800
27 Jul 2020	61.79	62.87	61.42	62.69	62.69	1,551,900
24 Jul 2020	61.56	61.89	60.93	61.75	61.75	2,111,900
23 Jul 2020	63.39	63.60	61.65	61.94	61.94	2,166,900
22 Jul 2020	61.98	62.69	61.69	62.17	62.17	1,636,500
21 Jul 2020	61.29	62.38	61.22	61.84	61.84	1,768,800
20 Jul 2020	61.79	61.83	60.99	61.43	61.43	1,603,000
17 Jul 2020	60.28	62.29	60.00	61.88	61.88	2,407,200
16 Jul 2020	60.25	60.25	59.55	59.96	59.96	1,055,100
15 Jul 2020	59.99	60.59	59.19	60.26	60.26	1,938,300
14 Jul 2020	57.64	59.47	57.28	59.43	59.43	2,133,000
13 Jul 2020	58.10	59.69	57.23	57.50	57.50	2,084,800
10 Jul 2020	57.38	58.29	56.92	57.70	57.70	2,930,900
09 Jul 2020	57.59	57.92	56.30	57.47	57.47	1,745,100
08 Jul 2020	56.84	57.75	56.79	57.62	57.62	1,747,200
07 Jul 2020	57.42	57.82	56.71	56.85	56.85	1,752,900
06 Jul 2020	58.55	59.14	57.63	57.86	57.86	2,499,700
02 Jul 2020	57.54	58.72	57.54	57.86	57.86	3,008,800
01 Jul 2020	57.47	57.48	55.80	56.97	56.97	1,991,100
30 Jun 2020	54.07	57.32	53.85	57.00	57.00	3,403,400
29 Jun 2020	53.91	53.98	53.02	53.33	53.33	2,143,300
26 Jun 2020	54.77	54.95	53.26	53.52	53.52	2,670,900
25 Jun 2020	54.04	54.78	53.55	54.57	54.57	2,654,300
24 Jun 2020	55.12	55.25	53.15	53.67	53.67	4,096,900
23 Jun 2020	55.75	55.96	55.20	55.50	55.50	3,231,000
22 Jun 2020	55.01	55.50	54.05	55.21	55.21	3,707,400
19 Jun 2020	53.90	55.28	53.50	55.16	55.16	6,407,500
18 Jun 2020	52.19	53.12	52.06	53.07	53.07	2,527,400
17 Jun 2020	53.04	53.33	52.48	52.64	52.64	2,143,800
16 Jun 2020	53.33	53.89	52.49	52.83	52.83	2,264,600
15 Jun 2020	49.32	52.59	49.19	52.40	52.40	2,549,500
12 Jun 2020	51.58	51.77	49.45	50.15	50.15	3,133,300
11 Jun 2020	51.03	51.33	49.82	50.46	50.46	2,725,600
10 Jun 2020	53.04	53.26	51.86	52.01	52.01	1,535,300
09 Jun 2020	53.95	53.95	52.13	52.75	52.75	2,265,600
08 Jun 2020	51.78	53.32	51.64	53.11	53.11	1,430,800
05 Jun 2020	53.09	53.58	52.25	52.41	52.41	3,527,300
04 Jun 2020	53.13	53.76	52.00	52.32	52.32	2,132,500
03 Jun 2020	53.91	54.62	53.36	53.69	53.69	4,163,500
02 Jun 2020	53.06	53.13	52.07	52.67	52.67	1,471,400
01 Jun 2020	52.56	53.80	51.92	53.25	53.25	1,259,700
29 May 2020	52.39	53.18	51.29	53.00	53.00	3,636,700
28 May 2020	51.68	53.20	51.13	52.32	52.32	1,909,700
27 May 2020	51.40	51.43	49.73	51.39	51.39	2,895,400
26 May 2020	53.27	53.58	50.93	51.10	51.10	2,252,600
22 May 2020	52.41	52.68	51.71	52.33	52.33	2,012,800
21 May 2020	53.53	53.93	52.46	52.56	52.56	2,661,300
20 May 2020	53.14	54.58	53.12	53.98	53.98	2,684,100
19 May 2020	52.24	53.48	52.24	52.89	52.89	2,120,500
18 May 2020	52.95	53.99	52.12	52.48	52.48	2,165,500
15 May 2020	52.07	52.46	50.98	51.93	51.93	2,357,200
14 May 2020	50.48	51.51	49.91	51.41	51.41	2,127,400
13 May 2020	51.53	52.36	50.47	51.35	51.35	2,344,200
12 May 2020	53.10	53.47	51.89	51.89	51.89	1,727,000
11 May 2020	51.74	53.00	51.69	52.81	52.81	1,869,400
08 May 2020	53.22	53.40	51.86	51.99	51.99	2,155,200
07 May 2020	52.75	53.25	52.21	52.94	52.94	2,727,900
06 May 2020	51.30	52.37	50.54	52.01	52.01	3,507,700
05 May 2020	50.56	51.43	50.09	50.28	50.28	2,791,000
04 May 2020	49.47	50.26	48.95	49.93	49.93	2,905,900
01 May 2020	49.05	49.69	48.39	49.40	49.40	3,199,800
30 Apr 2020	53.43	53.45	49.22	50.10	50.10	9,441,300
29 Apr 2020	49.52	50.06	48.47	48.95	48.95	3,854,400
28 Apr 2020	49.98	50.50	48.40	48.69	48.69	3,952,400
27 Apr 2020	47.87	49.90	47.51	49.51	49.51	2,737,800
24 Apr 2020	45.90	47.46	45.81	47.11	47.11	3,087,800
23 Apr 2020	43.68	46.34	43.08	45.38	45.38	4,665,900
22 Apr 2020	42.89	43.19	42.40	42.88	42.88	2,905,400
21 Apr 2020	41.68	43.26	41.03	42.35	42.35	2,822,600
20 Apr 2020	42.98	44.32	42.52	43.24	43.24	3,005,700
17 Apr 2020	42.66	43.79	42.42	43.79	43.79	2,234,000
16 Apr 2020	41.48	42.00	41.11	41.46	41.46	2,680,200
15 Apr 2020	40.84	41.64	40.65	41.33	41.33	2,043,500
14 Apr 2020	41.11	42.66	41.04	42.01	42.01	2,766,300
13 Apr 2020	40.76	41.07	39.79	40.96	40.96	4,724,800
09 Apr 2020	40.17	41.67	40.01	41.11	41.11	3,091,900
08 Apr 2020	37.31	39.66	37.26	39.38	39.38	2,180,500
07 Apr 2020	38.02	38.89	37.38	37.77	37.77	3,732,700
06 Apr 2020	34.08	36.32	34.04	35.86	35.86	2,703,900
03 Apr 2020	33.91	34.34	32.55	32.82	32.82	2,054,000
02 Apr 2020	32.14	34.24	32.00	34.06	34.06	2,577,500
01 Apr 2020	33.74	34.34	32.55	32.70	32.70	3,154,200
31 Mar 2020	34.75	35.39	34.39	35.10	35.10	4,364,500
30 Mar 2020	33.00	35.36	32.70	35.00	35.00	3,913,600
27 Mar 2020	32.77	34.09	32.46	33.26	33.26	2,902,200
26 Mar 2020	32.85	34.26	32.50	34.02	34.02	4,351,300
25 Mar 2020	31.61	33.20	30.40	32.26	32.26	4,324,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,261.70+37.80(+0.61%)

ASX 2006,126.20+35.20(+0.58%)

AUD/USD0.7169+0.0019(+0.26%)

All Markets Summit is back for 2020!

Hologic, Inc. (HOLX)

ALL ORDS
6,261.70
+37.80(+0.61%)

ASX 200
6,126.20
+35.20(+0.58%)

AUD/USD
0.7169
+0.0019(+0.26%)