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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Nov 2020	68.57	69.53	68.39	69.51	69.51	624,400
25 Nov 2020	67.85	68.81	67.64	68.23	68.23	1,614,400
24 Nov 2020	68.49	69.21	67.62	67.68	67.68	1,957,000
23 Nov 2020	69.72	69.75	67.33	68.07	68.07	1,730,800
20 Nov 2020	69.26	69.67	68.60	68.99	68.99	2,314,500
19 Nov 2020	70.00	70.51	69.66	70.01	70.01	2,044,200
18 Nov 2020	72.10	72.21	69.92	70.01	70.01	1,688,000
17 Nov 2020	71.08	72.83	71.08	72.00	72.00	1,870,800
16 Nov 2020	69.17	71.14	68.97	71.07	71.07	2,073,700
13 Nov 2020	70.07	71.85	69.29	69.74	69.74	2,150,400
12 Nov 2020	70.51	70.92	69.58	70.20	70.20	2,147,300
11 Nov 2020	67.66	70.14	67.23	69.84	69.84	2,379,400
10 Nov 2020	68.23	68.51	64.01	66.69	66.69	3,254,100
09 Nov 2020	66.64	70.00	66.05	68.35	68.35	5,826,600
06 Nov 2020	77.43	77.49	74.60	75.05	75.05	2,381,400
05 Nov 2020	76.50	77.47	74.23	76.67	76.67	3,135,900
04 Nov 2020	72.70	74.42	72.42	73.75	73.75	2,177,400
03 Nov 2020	70.84	72.18	70.48	71.92	71.92	1,778,700
02 Nov 2020	69.85	70.74	69.44	70.56	70.56	2,328,600
30 Oct 2020	70.45	71.02	67.71	68.82	68.82	2,228,500
29 Oct 2020	69.55	70.83	69.16	70.50	70.50	2,300,000
28 Oct 2020	69.73	71.46	69.39	69.69	69.69	2,526,800
27 Oct 2020	68.41	71.07	68.41	70.92	70.92	2,094,400
26 Oct 2020	67.68	68.95	67.29	68.66	68.66	1,649,000
23 Oct 2020	68.23	68.43	67.16	67.91	67.91	1,029,500
22 Oct 2020	65.65	68.21	65.57	67.97	67.97	1,537,400
21 Oct 2020	66.56	67.17	65.74	65.85	65.85	1,211,700
20 Oct 2020	67.24	67.78	66.35	66.38	66.38	883,700
19 Oct 2020	66.81	67.79	66.57	67.01	67.01	1,231,800
16 Oct 2020	66.12	67.45	65.49	66.90	66.90	2,285,400
15 Oct 2020	66.37	66.59	65.31	65.93	65.93	1,758,900
14 Oct 2020	68.15	68.16	65.84	66.50	66.50	1,810,800
13 Oct 2020	68.25	68.49	67.42	67.67	67.67	1,781,700
12 Oct 2020	69.54	69.71	68.04	68.34	68.34	1,734,900
09 Oct 2020	69.03	69.71	68.06	69.39	69.39	1,540,000
08 Oct 2020	69.32	69.44	68.02	68.29	68.29	1,632,600
07 Oct 2020	68.13	69.31	67.81	68.93	68.93	1,380,300
06 Oct 2020	68.18	68.80	67.02	67.29	67.29	1,310,600
05 Oct 2020	67.56	68.44	67.46	67.90	67.90	1,363,800
02 Oct 2020	65.63	67.31	65.60	66.88	66.88	1,085,700
01 Oct 2020	67.00	67.86	65.97	66.35	66.35	1,494,000
30 Sep 2020	66.04	67.45	65.56	66.47	66.47	1,697,800
29 Sep 2020	65.82	66.73	65.49	66.12	66.12	1,242,700
28 Sep 2020	65.73	66.61	65.10	65.77	65.77	1,630,100
25 Sep 2020	63.05	64.44	62.45	64.35	64.35	1,112,900
24 Sep 2020	63.72	63.88	62.49	63.01	63.01	1,077,300
23 Sep 2020	65.72	65.72	63.69	63.75	63.75	1,369,200
22 Sep 2020	65.00	65.58	63.65	65.38	65.38	2,036,200
21 Sep 2020	62.50	65.22	61.29	65.12	65.12	3,006,200
18 Sep 2020	63.17	64.28	62.27	63.57	63.57	3,929,600
17 Sep 2020	59.94	63.28	59.71	63.23	63.23	2,978,500
16 Sep 2020	61.28	61.74	60.54	60.77	60.77	1,547,600
15 Sep 2020	61.13	61.95	60.68	60.89	60.89	1,817,300
14 Sep 2020	62.28	62.59	60.45	60.65	60.65	1,924,700
11 Sep 2020	63.88	64.00	61.32	62.04	62.04	3,672,000
10 Sep 2020	59.34	60.91	58.66	59.92	59.92	2,736,500
09 Sep 2020	58.07	59.46	57.98	59.23	59.23	2,489,100
08 Sep 2020	57.61	58.97	57.02	57.60	57.60	2,065,600
04 Sep 2020	59.36	59.61	56.81	58.24	58.24	2,627,900
03 Sep 2020	61.14	61.74	58.66	59.21	59.21	2,848,100
02 Sep 2020	59.49	61.91	58.82	61.74	61.74	3,022,800
01 Sep 2020	59.84	60.51	58.40	59.22	59.22	2,634,000
31 Aug 2020	60.60	61.11	59.61	59.72	59.72	3,745,400
28 Aug 2020	61.97	61.97	59.50	60.37	60.37	4,093,500
27 Aug 2020	60.03	62.45	57.94	61.54	61.54	8,004,300
26 Aug 2020	66.06	66.42	65.30	65.91	65.91	1,044,300
25 Aug 2020	65.65	66.20	64.99	66.11	66.11	1,109,400
24 Aug 2020	66.94	67.24	65.11	65.33	65.33	1,426,900
21 Aug 2020	66.75	67.03	66.40	66.75	66.75	1,790,600
20 Aug 2020	66.66	67.38	66.51	67.08	67.08	1,534,600
19 Aug 2020	67.98	68.42	66.88	67.04	67.04	2,019,600
18 Aug 2020	68.20	68.63	67.60	67.80	67.80	1,456,400
17 Aug 2020	67.01	68.48	66.92	68.08	68.08	1,708,500
14 Aug 2020	67.64	68.02	66.47	66.81	66.81	1,065,600
13 Aug 2020	67.54	68.77	67.42	68.12	68.12	1,636,300
12 Aug 2020	66.26	68.55	66.14	67.99	67.99	1,868,400
11 Aug 2020	66.34	66.34	64.17	65.79	65.79	2,864,200
10 Aug 2020	68.62	68.73	65.71	65.90	65.90	2,819,200
07 Aug 2020	70.30	71.30	68.08	68.55	68.55	3,146,300
06 Aug 2020	72.80	73.25	69.44	70.25	70.25	3,267,000
05 Aug 2020	72.26	73.63	72.21	73.32	73.32	2,236,400
04 Aug 2020	71.22	72.21	70.80	72.06	72.06	1,832,900
03 Aug 2020	70.60	71.49	70.08	71.32	71.32	2,654,900
31 Jul 2020	68.67	70.35	68.67	69.78	69.78	2,584,000
30 Jul 2020	69.52	70.15	67.45	69.71	69.71	4,817,500
29 Jul 2020	62.45	64.21	62.15	64.00	64.00	2,220,500
28 Jul 2020	62.43	62.75	61.92	62.10	62.10	1,481,800
27 Jul 2020	61.79	62.87	61.42	62.69	62.69	1,551,900
24 Jul 2020	61.56	61.89	60.93	61.75	61.75	2,111,900
23 Jul 2020	63.39	63.60	61.65	61.94	61.94	2,166,900
22 Jul 2020	61.98	62.69	61.69	62.17	62.17	1,636,500
21 Jul 2020	61.29	62.38	61.22	61.84	61.84	1,768,800
20 Jul 2020	61.79	61.83	60.99	61.43	61.43	1,603,000
17 Jul 2020	60.28	62.29	60.00	61.88	61.88	2,407,200
16 Jul 2020	60.25	60.25	59.55	59.96	59.96	1,055,100
15 Jul 2020	59.99	60.59	59.19	60.26	60.26	1,938,300
14 Jul 2020	57.64	59.47	57.28	59.43	59.43	2,133,000
13 Jul 2020	58.10	59.69	57.23	57.50	57.50	2,084,800
10 Jul 2020	57.38	58.29	56.92	57.70	57.70	2,930,900
09 Jul 2020	57.59	57.92	56.30	57.47	57.47	1,745,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,816.80-32.00(-0.47%)

ASX 2006,601.10-35.30(-0.53%)

AUD/USD0.7390+0.0033(+0.45%)

Hologic, Inc. (HOLX)

ALL ORDS
6,816.80
-32.00(-0.47%)

ASX 200
6,601.10
-35.30(-0.53%)

AUD/USD
0.7390
+0.0033(+0.45%)