Don't miss a thing: stay Fully Briefed with Yahoo Finance.

Get the latest Australian news, investment tips and analysis – straight to your inbox.

Hologic, Inc. (HOLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

63.74+0.94 (+1.50%)

At close: 4:00PM EDT

63.72 -0.02 (-0.03%)
After hours: 4:09PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
14 May 2021	63.14	63.93	63.00	63.74	63.74	1,614,851
13 May 2021	62.97	63.25	62.13	62.80	62.80	1,827,000
12 May 2021	63.80	64.59	62.89	62.95	62.95	2,740,300
11 May 2021	64.11	65.17	63.80	64.47	64.47	2,714,000
10 May 2021	65.57	65.65	64.78	65.09	65.09	2,810,000
07 May 2021	65.63	66.87	65.19	65.63	65.63	2,416,800
06 May 2021	65.71	65.71	64.01	65.16	65.16	2,885,000
05 May 2021	66.04	66.40	65.21	65.50	65.50	2,199,200
04 May 2021	65.37	66.04	64.17	65.92	65.92	3,120,400
03 May 2021	65.82	66.87	65.40	65.67	65.67	3,304,000
30 Apr 2021	66.11	66.39	64.64	65.55	65.55	3,364,800
29 Apr 2021	69.25	69.75	66.11	66.23	66.23	8,599,500
28 Apr 2021	73.19	73.29	72.00	72.40	72.40	2,527,100
27 Apr 2021	74.07	74.43	72.80	72.85	72.85	2,446,100
26 Apr 2021	73.31	74.26	71.35	74.08	74.08	3,506,400
23 Apr 2021	74.56	75.03	73.18	73.36	73.36	2,709,900
22 Apr 2021	75.27	75.57	74.19	74.68	74.68	1,403,300
21 Apr 2021	74.12	75.62	73.93	75.09	75.09	1,734,600
20 Apr 2021	76.64	76.64	72.66	73.82	73.82	3,028,900
19 Apr 2021	76.38	76.99	76.13	76.68	76.68	1,297,900
16 Apr 2021	76.68	76.75	75.37	76.66	76.66	1,761,900
15 Apr 2021	75.51	76.62	75.01	75.99	75.99	1,771,500
14 Apr 2021	75.33	75.69	74.79	75.01	75.01	1,710,700
13 Apr 2021	75.20	77.17	74.62	75.65	75.65	1,972,700
12 Apr 2021	74.02	75.08	73.52	74.42	74.42	2,148,600
09 Apr 2021	73.95	73.97	72.96	73.63	73.63	1,366,800
08 Apr 2021	73.00	73.72	72.33	73.58	73.58	2,122,900
07 Apr 2021	74.50	75.04	72.72	72.90	72.90	1,479,100
06 Apr 2021	74.83	76.24	74.52	74.72	74.72	1,677,500
05 Apr 2021	74.69	75.47	73.95	74.36	74.36	1,417,400
01 Apr 2021	75.31	75.45	73.77	74.34	74.34	1,415,600
31 Mar 2021	74.44	75.44	73.63	74.38	74.38	1,742,200
30 Mar 2021	73.76	74.45	73.12	73.87	73.87	1,192,900
29 Mar 2021	72.78	74.76	72.41	74.20	74.20	1,438,000
26 Mar 2021	71.70	73.50	70.70	73.42	73.42	1,716,500
25 Mar 2021	71.50	71.72	69.68	71.05	71.05	1,711,900
24 Mar 2021	72.55	73.14	71.69	71.98	71.98	1,357,700
23 Mar 2021	74.09	74.23	72.48	72.73	72.73	1,430,200
22 Mar 2021	72.91	74.05	72.34	73.93	73.93	1,568,400
19 Mar 2021	71.22	72.26	70.60	72.03	72.03	2,811,800
18 Mar 2021	71.04	72.48	70.69	70.80	70.80	1,581,700
17 Mar 2021	71.50	72.61	70.77	71.67	71.67	1,768,600
16 Mar 2021	72.88	72.88	71.34	71.95	71.95	1,222,700
15 Mar 2021	71.01	72.00	70.44	71.92	71.92	1,639,100
12 Mar 2021	71.28	71.28	69.05	70.78	70.78	1,590,500
11 Mar 2021	69.89	71.19	68.70	71.03	71.03	2,784,800
10 Mar 2021	71.95	73.27	67.73	68.76	68.76	3,697,800
09 Mar 2021	72.14	74.18	71.84	71.88	71.88	1,549,000
08 Mar 2021	72.32	73.07	70.72	70.91	70.91	1,712,600
05 Mar 2021	70.91	72.46	67.88	72.35	72.35	2,255,700
04 Mar 2021	71.62	72.36	68.92	70.41	70.41	1,768,400
03 Mar 2021	74.57	75.05	71.72	71.97	71.97	1,633,000
02 Mar 2021	75.32	75.85	74.77	74.82	74.82	1,496,600
01 Mar 2021	72.23	75.06	72.23	74.64	74.64	1,618,500
26 Feb 2021	72.49	72.96	71.40	72.09	72.09	2,610,800
25 Feb 2021	74.47	75.14	71.46	72.36	72.36	2,437,100
24 Feb 2021	74.92	76.30	74.81	75.15	75.15	1,901,300
23 Feb 2021	74.10	76.47	73.33	75.50	75.50	2,857,000
22 Feb 2021	75.77	77.00	73.45	74.57	74.57	3,288,500
19 Feb 2021	82.58	83.00	75.43	75.69	75.69	5,375,800
18 Feb 2021	82.02	82.66	80.40	82.33	82.33	1,685,700
17 Feb 2021	83.19	84.41	81.39	82.50	82.50	1,848,500
16 Feb 2021	85.00	85.00	82.60	83.43	83.43	2,006,600
12 Feb 2021	80.66	83.13	79.75	82.98	82.98	1,576,700
11 Feb 2021	80.24	81.06	79.61	80.02	80.02	1,580,900
10 Feb 2021	81.35	81.59	79.44	79.60	79.60	1,859,000
09 Feb 2021	82.01	82.77	81.00	81.15	81.15	1,289,900
08 Feb 2021	83.01	83.80	81.72	82.28	82.28	1,746,500
05 Feb 2021	84.17	84.63	82.27	82.80	82.80	1,326,800
04 Feb 2021	82.70	84.88	81.81	83.72	83.72	3,046,200
03 Feb 2021	82.26	83.05	80.65	82.32	82.32	2,842,000
02 Feb 2021	84.69	85.00	81.82	82.14	82.14	2,066,300
01 Feb 2021	80.90	84.07	80.80	82.89	82.89	3,067,400
29 Jan 2021	75.55	81.99	75.23	79.73	79.73	4,168,100
28 Jan 2021	76.11	78.20	75.50	75.78	75.78	3,538,000
27 Jan 2021	73.70	73.89	71.08	72.51	72.51	3,162,300
26 Jan 2021	77.11	77.33	74.08	74.52	74.52	1,439,900
25 Jan 2021	76.03	76.59	74.41	76.34	76.34	1,548,800
22 Jan 2021	75.76	76.15	75.31	75.70	75.70	997,100
21 Jan 2021	77.19	77.76	75.02	75.92	75.92	1,291,500
20 Jan 2021	76.00	77.45	75.55	77.22	77.22	1,227,100
19 Jan 2021	77.14	77.30	75.68	75.99	75.99	1,077,500
15 Jan 2021	76.56	76.81	75.31	76.10	76.10	1,036,700
14 Jan 2021	77.63	78.12	76.40	76.48	76.48	1,825,600
13 Jan 2021	77.81	79.26	77.58	77.85	77.85	1,113,900
12 Jan 2021	79.22	79.67	77.12	77.65	77.65	1,937,400
11 Jan 2021	80.22	80.26	78.14	78.52	78.52	1,588,200
08 Jan 2021	80.54	81.80	78.85	80.49	80.49	3,155,000
07 Jan 2021	78.77	80.52	76.86	77.97	77.97	2,305,400
06 Jan 2021	76.35	79.80	75.40	78.03	78.03	2,162,500
05 Jan 2021	73.25	76.29	73.00	76.02	76.02	1,845,300
04 Jan 2021	73.22	74.41	71.87	73.12	73.12	1,876,400
31 Dec 2020	71.91	72.94	71.16	72.83	72.83	798,700
30 Dec 2020	72.23	72.27	71.18	71.75	71.75	924,500
29 Dec 2020	73.07	73.19	70.65	71.74	71.74	1,228,300
28 Dec 2020	75.65	75.98	72.49	72.58	72.58	1,186,500
24 Dec 2020	74.85	75.10	74.20	74.77	74.77	571,700
23 Dec 2020	75.08	75.54	74.39	75.06	75.06	1,306,000
22 Dec 2020	75.71	76.36	74.42	74.67	74.67	1,503,300
21 Dec 2020	73.90	75.38	73.33	75.23	75.23	1,304,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,239.40+30.40(+0.42%)

ASX 2007,014.20+31.50(+0.45%)

AUD/USD0.7782+0.0051(+0.67%)

Don't miss a thing: stay Fully Briefed with Yahoo Finance.

Hologic, Inc. (HOLX)

ALL ORDS
7,239.40
+30.40(+0.42%)

ASX 200
7,014.20
+31.50(+0.45%)

AUD/USD
0.7782
+0.0051(+0.67%)