News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Hologic, Inc. (HOLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

82.79

-0.14

(-0.17%)

At close: 04:00PM EST

82.85

+0.06

(+0.07%)

After hours:

07:02PM EST

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	82.53	82.94	82.02	82.79	82.79	1,446,754
26 Jan 2023	81.83	82.96	81.49	82.93	82.93	2,059,600
25 Jan 2023	81.14	81.75	80.57	81.70	81.70	2,135,000
24 Jan 2023	81.63	81.72	80.08	81.59	81.59	1,735,400
23 Jan 2023	79.69	81.69	79.63	81.63	81.63	1,519,000
20 Jan 2023	78.99	79.90	78.52	79.66	79.66	2,711,000
19 Jan 2023	78.80	79.11	78.01	78.76	78.76	1,997,000
18 Jan 2023	79.55	79.95	78.69	78.92	78.92	1,422,800
17 Jan 2023	79.95	80.22	79.20	79.46	79.46	1,655,300
13 Jan 2023	79.42	80.36	79.20	79.95	79.95	1,292,100
12 Jan 2023	81.28	81.28	79.46	79.87	79.87	2,040,300
11 Jan 2023	80.75	81.63	80.39	81.08	81.08	2,819,300
10 Jan 2023	80.00	81.43	79.68	80.57	80.57	1,743,200
09 Jan 2023	79.58	81.97	78.57	79.79	79.79	2,905,300
06 Jan 2023	78.84	78.84	77.28	77.83	77.83	2,140,500
05 Jan 2023	77.62	78.23	76.43	77.63	77.63	1,774,600
04 Jan 2023	76.10	78.29	75.62	78.23	78.23	1,984,900
03 Jan 2023	75.08	75.75	74.54	75.55	75.55	1,555,200
30 Dec 2022	75.85	75.85	74.06	74.81	74.81	1,453,600
29 Dec 2022	75.45	76.63	74.96	76.10	76.10	750,100
28 Dec 2022	76.07	76.68	74.93	74.94	74.94	650,200
27 Dec 2022	75.80	75.80	75.04	75.75	75.75	863,000
23 Dec 2022	75.13	75.79	74.81	75.51	75.51	1,017,700
22 Dec 2022	74.95	75.44	73.66	75.37	75.37	1,072,900
21 Dec 2022	74.61	76.03	74.32	75.42	75.42	1,220,200
20 Dec 2022	73.58	74.33	72.97	74.10	74.10	1,275,900
19 Dec 2022	73.11	73.97	72.68	73.31	73.31	1,208,100
16 Dec 2022	74.54	74.83	73.52	73.73	73.73	4,387,300
15 Dec 2022	75.31	75.34	74.28	75.01	75.01	1,396,100
14 Dec 2022	75.51	76.69	75.09	75.89	75.89	1,497,500
13 Dec 2022	76.78	76.90	75.46	75.78	75.78	1,583,800
12 Dec 2022	74.15	75.38	73.92	75.15	75.15	1,446,400
09 Dec 2022	74.78	74.86	73.88	74.00	74.00	845,600
08 Dec 2022	74.08	75.11	73.47	74.80	74.80	1,423,800
07 Dec 2022	74.51	74.80	73.48	73.80	73.80	1,617,500
06 Dec 2022	74.87	75.61	74.12	74.22	74.22	1,675,000
05 Dec 2022	75.53	75.54	73.53	75.11	75.11	1,462,800
02 Dec 2022	76.35	77.30	75.58	76.50	76.50	1,535,900
01 Dec 2022	76.72	77.50	76.15	76.99	76.99	946,700
30 Nov 2022	74.17	76.24	73.58	76.16	76.16	2,826,200
29 Nov 2022	73.49	74.56	73.07	74.37	74.37	958,700
28 Nov 2022	74.90	75.00	73.44	73.85	73.85	918,700
25 Nov 2022	74.52	74.94	73.83	74.93	74.93	450,700
23 Nov 2022	74.36	74.69	74.07	74.38	74.38	1,080,600
22 Nov 2022	73.54	74.44	73.20	74.26	74.26	1,109,400
21 Nov 2022	73.22	74.50	73.09	73.56	73.56	1,015,900
18 Nov 2022	73.84	74.92	72.75	73.48	73.48	1,283,500
17 Nov 2022	73.88	73.97	72.54	73.04	73.04	1,153,400
16 Nov 2022	74.82	75.27	73.79	74.30	74.30	1,387,300
15 Nov 2022	76.14	76.73	74.52	74.61	74.61	1,443,700
14 Nov 2022	75.33	76.77	75.27	75.48	75.48	1,549,700
11 Nov 2022	74.86	76.15	74.74	75.93	75.93	1,521,000
10 Nov 2022	74.38	75.20	73.67	75.00	75.00	1,471,000
09 Nov 2022	73.31	73.80	71.96	72.11	72.11	1,742,900
08 Nov 2022	74.15	74.77	73.63	73.71	73.71	1,469,600
07 Nov 2022	75.45	75.93	73.60	74.35	74.35	1,696,500
04 Nov 2022	73.97	75.29	72.46	75.23	75.23	2,200,200
03 Nov 2022	73.69	73.93	72.40	73.27	73.27	1,830,000
02 Nov 2022	74.64	76.61	72.38	74.25	74.25	3,419,700
01 Nov 2022	72.59	74.67	70.40	74.13	74.13	4,200,900
31 Oct 2022	66.76	68.03	66.65	67.80	67.80	2,379,800
28 Oct 2022	66.14	67.35	65.51	66.93	66.93	2,102,100
27 Oct 2022	66.41	66.55	65.54	66.18	66.18	1,240,700
26 Oct 2022	65.52	66.83	65.47	66.19	66.19	1,351,700
25 Oct 2022	63.68	65.41	63.68	65.30	65.30	1,658,900
24 Oct 2022	63.10	63.79	62.57	63.60	63.60	1,664,500
21 Oct 2022	61.61	62.71	60.68	62.51	62.51	2,096,300
20 Oct 2022	62.04	62.92	61.50	61.60	61.60	1,296,600
19 Oct 2022	63.42	63.64	61.68	62.17	62.17	1,157,700
18 Oct 2022	65.58	66.19	63.67	63.83	63.83	1,406,800
17 Oct 2022	63.37	64.68	63.18	64.34	64.34	1,363,800
14 Oct 2022	63.98	64.95	62.42	62.55	62.55	1,686,400
13 Oct 2022	60.15	63.87	59.78	63.40	63.40	2,004,300
12 Oct 2022	61.98	62.10	60.90	60.97	60.97	2,002,900
11 Oct 2022	61.89	62.81	60.67	61.95	61.95	2,631,200
10 Oct 2022	63.87	63.95	61.96	61.97	61.97	1,668,400
07 Oct 2022	65.59	65.59	63.38	63.76	63.76	1,516,500
06 Oct 2022	66.28	66.28	65.16	65.79	65.79	1,774,500
05 Oct 2022	66.32	66.56	65.35	66.24	66.24	1,494,500
04 Oct 2022	66.48	67.51	66.17	66.55	66.55	1,958,200
03 Oct 2022	65.19	66.74	65.00	66.12	66.12	1,845,000
30 Sept 2022	65.32	66.39	64.30	64.52	64.52	2,055,800
29 Sept 2022	64.82	65.49	64.65	65.00	65.00	1,698,000
28 Sept 2022	64.16	65.86	63.78	65.23	65.23	1,799,400
27 Sept 2022	63.71	64.72	63.29	63.71	63.71	1,500,700
26 Sept 2022	63.13	64.52	62.79	63.66	63.66	2,686,300
23 Sept 2022	62.41	63.06	61.57	62.98	62.98	1,281,400
22 Sept 2022	62.60	63.60	62.32	62.71	62.71	1,199,800
21 Sept 2022	64.67	65.30	62.73	62.89	62.89	2,555,100
20 Sept 2022	66.15	66.30	64.03	64.65	64.65	1,306,800
19 Sept 2022	66.62	66.73	65.61	66.62	66.62	1,255,000
16 Sept 2022	67.35	67.49	66.36	66.82	66.82	3,231,400
15 Sept 2022	68.22	68.90	67.45	67.66	67.66	1,164,100
14 Sept 2022	68.26	68.38	67.23	67.99	67.99	1,897,100
13 Sept 2022	68.78	68.83	67.54	68.02	68.02	1,845,900
12 Sept 2022	69.54	70.47	69.10	69.91	69.91	1,127,100
09 Sept 2022	69.00	69.72	68.86	69.16	69.16	1,161,500
08 Sept 2022	67.34	68.92	67.28	68.87	68.87	1,149,800
07 Sept 2022	67.77	68.08	67.14	67.70	67.70	1,444,700
06 Sept 2022	67.67	68.19	67.23	67.51	67.51	1,048,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,927.60-2.40(-0.12%)

BTC-AUD32,326.62+368.42(+1.15%)

News that makes you smarter and richer... For free.

Hologic, Inc. (HOLX)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,927.60
-2.40(-0.12%)

BTC-AUD
32,326.62
+368.42(+1.15%)