Australia markets closed

Hologic, Inc. (HOLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
69.51+1.28 (+1.88%)
At close: 1:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Nov 202068.5769.5368.3969.5169.51624,400
25 Nov 202067.8568.8167.6468.2368.231,614,400
24 Nov 202068.4969.2167.6267.6867.681,957,000
23 Nov 202069.7269.7567.3368.0768.071,730,800
20 Nov 202069.2669.6768.6068.9968.992,314,500
19 Nov 202070.0070.5169.6670.0170.012,044,200
18 Nov 202072.1072.2169.9270.0170.011,688,000
17 Nov 202071.0872.8371.0872.0072.001,870,800
16 Nov 202069.1771.1468.9771.0771.072,073,700
13 Nov 202070.0771.8569.2969.7469.742,150,400
12 Nov 202070.5170.9269.5870.2070.202,147,300
11 Nov 202067.6670.1467.2369.8469.842,379,400
10 Nov 202068.2368.5164.0166.6966.693,254,100
09 Nov 202066.6470.0066.0568.3568.355,826,600
06 Nov 202077.4377.4974.6075.0575.052,381,400
05 Nov 202076.5077.4774.2376.6776.673,135,900
04 Nov 202072.7074.4272.4273.7573.752,177,400
03 Nov 202070.8472.1870.4871.9271.921,778,700
02 Nov 202069.8570.7469.4470.5670.562,328,600
30 Oct 202070.4571.0267.7168.8268.822,228,500
29 Oct 202069.5570.8369.1670.5070.502,300,000
28 Oct 202069.7371.4669.3969.6969.692,526,800
27 Oct 202068.4171.0768.4170.9270.922,094,400
26 Oct 202067.6868.9567.2968.6668.661,649,000
23 Oct 202068.2368.4367.1667.9167.911,029,500
22 Oct 202065.6568.2165.5767.9767.971,537,400
21 Oct 202066.5667.1765.7465.8565.851,211,700
20 Oct 202067.2467.7866.3566.3866.38883,700
19 Oct 202066.8167.7966.5767.0167.011,231,800
16 Oct 202066.1267.4565.4966.9066.902,285,400
15 Oct 202066.3766.5965.3165.9365.931,758,900
14 Oct 202068.1568.1665.8466.5066.501,810,800
13 Oct 202068.2568.4967.4267.6767.671,781,700
12 Oct 202069.5469.7168.0468.3468.341,734,900
09 Oct 202069.0369.7168.0669.3969.391,540,000
08 Oct 202069.3269.4468.0268.2968.291,632,600
07 Oct 202068.1369.3167.8168.9368.931,380,300
06 Oct 202068.1868.8067.0267.2967.291,310,600
05 Oct 202067.5668.4467.4667.9067.901,363,800
02 Oct 202065.6367.3165.6066.8866.881,085,700
01 Oct 202067.0067.8665.9766.3566.351,494,000
30 Sep 202066.0467.4565.5666.4766.471,697,800
29 Sep 202065.8266.7365.4966.1266.121,242,700
28 Sep 202065.7366.6165.1065.7765.771,630,100
25 Sep 202063.0564.4462.4564.3564.351,112,900
24 Sep 202063.7263.8862.4963.0163.011,077,300
23 Sep 202065.7265.7263.6963.7563.751,369,200
22 Sep 202065.0065.5863.6565.3865.382,036,200
21 Sep 202062.5065.2261.2965.1265.123,006,200
18 Sep 202063.1764.2862.2763.5763.573,929,600
17 Sep 202059.9463.2859.7163.2363.232,978,500
16 Sep 202061.2861.7460.5460.7760.771,547,600
15 Sep 202061.1361.9560.6860.8960.891,817,300
14 Sep 202062.2862.5960.4560.6560.651,924,700
11 Sep 202063.8864.0061.3262.0462.043,672,000
10 Sep 202059.3460.9158.6659.9259.922,736,500
09 Sep 202058.0759.4657.9859.2359.232,489,100
08 Sep 202057.6158.9757.0257.6057.602,065,600
04 Sep 202059.3659.6156.8158.2458.242,627,900
03 Sep 202061.1461.7458.6659.2159.212,848,100
02 Sep 202059.4961.9158.8261.7461.743,022,800
01 Sep 202059.8460.5158.4059.2259.222,634,000
31 Aug 202060.6061.1159.6159.7259.723,745,400
28 Aug 202061.9761.9759.5060.3760.374,093,500
27 Aug 202060.0362.4557.9461.5461.548,004,300
26 Aug 202066.0666.4265.3065.9165.911,044,300
25 Aug 202065.6566.2064.9966.1166.111,109,400
24 Aug 202066.9467.2465.1165.3365.331,426,900
21 Aug 202066.7567.0366.4066.7566.751,790,600
20 Aug 202066.6667.3866.5167.0867.081,534,600
19 Aug 202067.9868.4266.8867.0467.042,019,600
18 Aug 202068.2068.6367.6067.8067.801,456,400
17 Aug 202067.0168.4866.9268.0868.081,708,500
14 Aug 202067.6468.0266.4766.8166.811,065,600
13 Aug 202067.5468.7767.4268.1268.121,636,300
12 Aug 202066.2668.5566.1467.9967.991,868,400
11 Aug 202066.3466.3464.1765.7965.792,864,200
10 Aug 202068.6268.7365.7165.9065.902,819,200
07 Aug 202070.3071.3068.0868.5568.553,146,300
06 Aug 202072.8073.2569.4470.2570.253,267,000
05 Aug 202072.2673.6372.2173.3273.322,236,400
04 Aug 202071.2272.2170.8072.0672.061,832,900
03 Aug 202070.6071.4970.0871.3271.322,654,900
31 Jul 202068.6770.3568.6769.7869.782,584,000
30 Jul 202069.5270.1567.4569.7169.714,817,500
29 Jul 202062.4564.2162.1564.0064.002,220,500
28 Jul 202062.4362.7561.9262.1062.101,481,800
27 Jul 202061.7962.8761.4262.6962.691,551,900
24 Jul 202061.5661.8960.9361.7561.752,111,900
23 Jul 202063.3963.6061.6561.9461.942,166,900
22 Jul 202061.9862.6961.6962.1762.171,636,500
21 Jul 202061.2962.3861.2261.8461.841,768,800
20 Jul 202061.7961.8360.9961.4361.431,603,000
17 Jul 202060.2862.2960.0061.8861.882,407,200
16 Jul 202060.2560.2559.5559.9659.961,055,100
15 Jul 202059.9960.5959.1960.2660.261,938,300
14 Jul 202057.6459.4757.2859.4359.432,133,000
13 Jul 202058.1059.6957.2357.5057.502,084,800
10 Jul 202057.3858.2956.9257.7057.702,930,900
09 Jul 202057.5957.9256.3057.4757.471,745,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...