Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202382.5382.9482.0282.7982.791,446,754
26 Jan 202381.8382.9681.4982.9382.932,059,600
25 Jan 202381.1481.7580.5781.7081.702,135,000
24 Jan 202381.6381.7280.0881.5981.591,735,400
23 Jan 202379.6981.6979.6381.6381.631,519,000
20 Jan 202378.9979.9078.5279.6679.662,711,000
19 Jan 202378.8079.1178.0178.7678.761,997,000
18 Jan 202379.5579.9578.6978.9278.921,422,800
17 Jan 202379.9580.2279.2079.4679.461,655,300
13 Jan 202379.4280.3679.2079.9579.951,292,100
12 Jan 202381.2881.2879.4679.8779.872,040,300
11 Jan 202380.7581.6380.3981.0881.082,819,300
10 Jan 202380.0081.4379.6880.5780.571,743,200
09 Jan 202379.5881.9778.5779.7979.792,905,300
06 Jan 202378.8478.8477.2877.8377.832,140,500
05 Jan 202377.6278.2376.4377.6377.631,774,600
04 Jan 202376.1078.2975.6278.2378.231,984,900
03 Jan 202375.0875.7574.5475.5575.551,555,200
30 Dec 202275.8575.8574.0674.8174.811,453,600
29 Dec 202275.4576.6374.9676.1076.10750,100
28 Dec 202276.0776.6874.9374.9474.94650,200
27 Dec 202275.8075.8075.0475.7575.75863,000
23 Dec 202275.1375.7974.8175.5175.511,017,700
22 Dec 202274.9575.4473.6675.3775.371,072,900
21 Dec 202274.6176.0374.3275.4275.421,220,200
20 Dec 202273.5874.3372.9774.1074.101,275,900
19 Dec 202273.1173.9772.6873.3173.311,208,100
16 Dec 202274.5474.8373.5273.7373.734,387,300
15 Dec 202275.3175.3474.2875.0175.011,396,100
14 Dec 202275.5176.6975.0975.8975.891,497,500
13 Dec 202276.7876.9075.4675.7875.781,583,800
12 Dec 202274.1575.3873.9275.1575.151,446,400
09 Dec 202274.7874.8673.8874.0074.00845,600
08 Dec 202274.0875.1173.4774.8074.801,423,800
07 Dec 202274.5174.8073.4873.8073.801,617,500
06 Dec 202274.8775.6174.1274.2274.221,675,000
05 Dec 202275.5375.5473.5375.1175.111,462,800
02 Dec 202276.3577.3075.5876.5076.501,535,900
01 Dec 202276.7277.5076.1576.9976.99946,700
30 Nov 202274.1776.2473.5876.1676.162,826,200
29 Nov 202273.4974.5673.0774.3774.37958,700
28 Nov 202274.9075.0073.4473.8573.85918,700
25 Nov 202274.5274.9473.8374.9374.93450,700
23 Nov 202274.3674.6974.0774.3874.381,080,600
22 Nov 202273.5474.4473.2074.2674.261,109,400
21 Nov 202273.2274.5073.0973.5673.561,015,900
18 Nov 202273.8474.9272.7573.4873.481,283,500
17 Nov 202273.8873.9772.5473.0473.041,153,400
16 Nov 202274.8275.2773.7974.3074.301,387,300
15 Nov 202276.1476.7374.5274.6174.611,443,700
14 Nov 202275.3376.7775.2775.4875.481,549,700
11 Nov 202274.8676.1574.7475.9375.931,521,000
10 Nov 202274.3875.2073.6775.0075.001,471,000
09 Nov 202273.3173.8071.9672.1172.111,742,900
08 Nov 202274.1574.7773.6373.7173.711,469,600
07 Nov 202275.4575.9373.6074.3574.351,696,500
04 Nov 202273.9775.2972.4675.2375.232,200,200
03 Nov 202273.6973.9372.4073.2773.271,830,000
02 Nov 202274.6476.6172.3874.2574.253,419,700
01 Nov 202272.5974.6770.4074.1374.134,200,900
31 Oct 202266.7668.0366.6567.8067.802,379,800
28 Oct 202266.1467.3565.5166.9366.932,102,100
27 Oct 202266.4166.5565.5466.1866.181,240,700
26 Oct 202265.5266.8365.4766.1966.191,351,700
25 Oct 202263.6865.4163.6865.3065.301,658,900
24 Oct 202263.1063.7962.5763.6063.601,664,500
21 Oct 202261.6162.7160.6862.5162.512,096,300
20 Oct 202262.0462.9261.5061.6061.601,296,600
19 Oct 202263.4263.6461.6862.1762.171,157,700
18 Oct 202265.5866.1963.6763.8363.831,406,800
17 Oct 202263.3764.6863.1864.3464.341,363,800
14 Oct 202263.9864.9562.4262.5562.551,686,400
13 Oct 202260.1563.8759.7863.4063.402,004,300
12 Oct 202261.9862.1060.9060.9760.972,002,900
11 Oct 202261.8962.8160.6761.9561.952,631,200
10 Oct 202263.8763.9561.9661.9761.971,668,400
07 Oct 202265.5965.5963.3863.7663.761,516,500
06 Oct 202266.2866.2865.1665.7965.791,774,500
05 Oct 202266.3266.5665.3566.2466.241,494,500
04 Oct 202266.4867.5166.1766.5566.551,958,200
03 Oct 202265.1966.7465.0066.1266.121,845,000
30 Sept 202265.3266.3964.3064.5264.522,055,800
29 Sept 202264.8265.4964.6565.0065.001,698,000
28 Sept 202264.1665.8663.7865.2365.231,799,400
27 Sept 202263.7164.7263.2963.7163.711,500,700
26 Sept 202263.1364.5262.7963.6663.662,686,300
23 Sept 202262.4163.0661.5762.9862.981,281,400
22 Sept 202262.6063.6062.3262.7162.711,199,800
21 Sept 202264.6765.3062.7362.8962.892,555,100
20 Sept 202266.1566.3064.0364.6564.651,306,800
19 Sept 202266.6266.7365.6166.6266.621,255,000
16 Sept 202267.3567.4966.3666.8266.823,231,400
15 Sept 202268.2268.9067.4567.6667.661,164,100
14 Sept 202268.2668.3867.2367.9967.991,897,100
13 Sept 202268.7868.8367.5468.0268.021,845,900
12 Sept 202269.5470.4769.1069.9169.911,127,100
09 Sept 202269.0069.7268.8669.1669.161,161,500
08 Sept 202267.3468.9267.2868.8768.871,149,800
07 Sept 202267.7768.0867.1467.7067.701,444,700
06 Sept 202267.6768.1967.2367.5167.511,048,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...