Australia markets closed

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.
DateOpenHighLowClose*Adj. close**Volume
14 Aug 202067.6468.0267.3067.5467.54251,927
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
08 Jul 202056.8457.7556.7957.6257.621,747,200
07 Jul 202057.4257.8256.7156.8556.851,752,900
06 Jul 202058.5559.1457.6357.8657.862,499,700
02 Jul 202057.5458.7257.5457.8657.863,008,800
01 Jul 202057.4757.4855.8056.9756.971,991,100
30 Jun 202054.0757.3253.8557.0057.003,403,400
29 Jun 202053.9153.9853.0253.3353.332,143,300
26 Jun 202054.7754.9553.2653.5253.522,670,900
25 Jun 202054.0454.7853.5554.5754.572,654,300
24 Jun 202055.1255.2553.1553.6753.674,096,900
23 Jun 202055.7555.9655.2055.5055.503,231,000
22 Jun 202055.0155.5054.0555.2155.213,707,400
19 Jun 202053.9055.2853.5055.1655.166,407,500
18 Jun 202052.1953.1252.0653.0753.072,527,400
17 Jun 202053.0453.3352.4852.6452.642,143,800
16 Jun 202053.3353.8952.4952.8352.832,264,600
15 Jun 202049.3252.5949.1952.4052.402,549,500
12 Jun 202051.5851.7749.4550.1550.153,133,300
11 Jun 202051.0351.3349.8250.4650.462,725,600
10 Jun 202053.0453.2651.8652.0152.011,535,300
09 Jun 202053.9553.9552.1352.7552.752,265,600
08 Jun 202051.7853.3251.6453.1153.111,430,800
05 Jun 202053.0953.5852.2552.4152.413,527,300
04 Jun 202053.1353.7652.0052.3252.322,132,500
03 Jun 202053.9154.6253.3653.6953.694,163,500
02 Jun 202053.0653.1352.0752.6752.671,471,400
01 Jun 202052.5653.8051.9253.2553.251,259,700
29 May 202052.3953.1851.2953.0053.003,636,700
28 May 202051.6853.2051.1352.3252.321,909,700
27 May 202051.4051.4349.7351.3951.392,895,400
26 May 202053.2753.5850.9351.1051.102,252,600
22 May 202052.4152.6851.7152.3352.332,012,800
21 May 202053.5353.9352.4652.5652.562,661,300
20 May 202053.1454.5853.1253.9853.982,684,100
19 May 202052.2453.4852.2452.8952.892,120,500
18 May 202052.9553.9952.1252.4852.482,165,500
15 May 202052.0752.4650.9851.9351.932,357,200
14 May 202050.4851.5149.9151.4151.412,127,400
13 May 202051.5352.3650.4751.3551.352,344,200
12 May 202053.1053.4751.8951.8951.891,727,000
11 May 202051.7453.0051.6952.8152.811,869,400
08 May 202053.2253.4051.8651.9951.992,155,200
07 May 202052.7553.2552.2152.9452.942,727,900
06 May 202051.3052.3750.5452.0152.013,507,700
05 May 202050.5651.4350.0950.2850.282,791,000
04 May 202049.4750.2648.9549.9349.932,905,900
01 May 202049.0549.6948.3949.4049.403,199,800
30 Apr 202053.4353.4549.2250.1050.109,441,300
29 Apr 202049.5250.0648.4748.9548.953,854,400
28 Apr 202049.9850.5048.4048.6948.693,952,400
27 Apr 202047.8749.9047.5149.5149.512,737,800
24 Apr 202045.9047.4645.8147.1147.113,087,800
23 Apr 202043.6846.3443.0845.3845.384,665,900
22 Apr 202042.8943.1942.4042.8842.882,905,400
21 Apr 202041.6843.2641.0342.3542.352,822,600
20 Apr 202042.9844.3242.5243.2443.243,005,700
17 Apr 202042.6643.7942.4243.7943.792,234,000
16 Apr 202041.4842.0041.1141.4641.462,680,200
15 Apr 202040.8441.6440.6541.3341.332,043,500
14 Apr 202041.1142.6641.0442.0142.012,766,300
13 Apr 202040.7641.0739.7940.9640.964,724,800
09 Apr 202040.1741.6740.0141.1141.113,091,900
08 Apr 202037.3139.6637.2639.3839.382,180,500
07 Apr 202038.0238.8937.3837.7737.773,732,700
06 Apr 202034.0836.3234.0435.8635.862,703,900
03 Apr 202033.9134.3432.5532.8232.822,054,000
02 Apr 202032.1434.2432.0034.0634.062,577,500
01 Apr 202033.7434.3432.5532.7032.703,154,200
31 Mar 202034.7535.3934.3935.1035.104,364,500
30 Mar 202033.0035.3632.7035.0035.003,913,600
27 Mar 202032.7734.0932.4633.2633.262,902,200
26 Mar 202032.8534.2632.5034.0234.024,351,300
25 Mar 202031.6133.2030.4032.2632.264,324,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...