Australia markets closed

Hologic, Inc. (HOLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.74+0.94 (+1.50%)
At close: 4:00PM EDT

63.72 -0.02 (-0.03%)
After hours: 4:09PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 May 202163.1463.9363.0063.7463.741,614,851
13 May 202162.9763.2562.1362.8062.801,827,000
12 May 202163.8064.5962.8962.9562.952,740,300
11 May 202164.1165.1763.8064.4764.472,714,000
10 May 202165.5765.6564.7865.0965.092,810,000
07 May 202165.6366.8765.1965.6365.632,416,800
06 May 202165.7165.7164.0165.1665.162,885,000
05 May 202166.0466.4065.2165.5065.502,199,200
04 May 202165.3766.0464.1765.9265.923,120,400
03 May 202165.8266.8765.4065.6765.673,304,000
30 Apr 202166.1166.3964.6465.5565.553,364,800
29 Apr 202169.2569.7566.1166.2366.238,599,500
28 Apr 202173.1973.2972.0072.4072.402,527,100
27 Apr 202174.0774.4372.8072.8572.852,446,100
26 Apr 202173.3174.2671.3574.0874.083,506,400
23 Apr 202174.5675.0373.1873.3673.362,709,900
22 Apr 202175.2775.5774.1974.6874.681,403,300
21 Apr 202174.1275.6273.9375.0975.091,734,600
20 Apr 202176.6476.6472.6673.8273.823,028,900
19 Apr 202176.3876.9976.1376.6876.681,297,900
16 Apr 202176.6876.7575.3776.6676.661,761,900
15 Apr 202175.5176.6275.0175.9975.991,771,500
14 Apr 202175.3375.6974.7975.0175.011,710,700
13 Apr 202175.2077.1774.6275.6575.651,972,700
12 Apr 202174.0275.0873.5274.4274.422,148,600
09 Apr 202173.9573.9772.9673.6373.631,366,800
08 Apr 202173.0073.7272.3373.5873.582,122,900
07 Apr 202174.5075.0472.7272.9072.901,479,100
06 Apr 202174.8376.2474.5274.7274.721,677,500
05 Apr 202174.6975.4773.9574.3674.361,417,400
01 Apr 202175.3175.4573.7774.3474.341,415,600
31 Mar 202174.4475.4473.6374.3874.381,742,200
30 Mar 202173.7674.4573.1273.8773.871,192,900
29 Mar 202172.7874.7672.4174.2074.201,438,000
26 Mar 202171.7073.5070.7073.4273.421,716,500
25 Mar 202171.5071.7269.6871.0571.051,711,900
24 Mar 202172.5573.1471.6971.9871.981,357,700
23 Mar 202174.0974.2372.4872.7372.731,430,200
22 Mar 202172.9174.0572.3473.9373.931,568,400
19 Mar 202171.2272.2670.6072.0372.032,811,800
18 Mar 202171.0472.4870.6970.8070.801,581,700
17 Mar 202171.5072.6170.7771.6771.671,768,600
16 Mar 202172.8872.8871.3471.9571.951,222,700
15 Mar 202171.0172.0070.4471.9271.921,639,100
12 Mar 202171.2871.2869.0570.7870.781,590,500
11 Mar 202169.8971.1968.7071.0371.032,784,800
10 Mar 202171.9573.2767.7368.7668.763,697,800
09 Mar 202172.1474.1871.8471.8871.881,549,000
08 Mar 202172.3273.0770.7270.9170.911,712,600
05 Mar 202170.9172.4667.8872.3572.352,255,700
04 Mar 202171.6272.3668.9270.4170.411,768,400
03 Mar 202174.5775.0571.7271.9771.971,633,000
02 Mar 202175.3275.8574.7774.8274.821,496,600
01 Mar 202172.2375.0672.2374.6474.641,618,500
26 Feb 202172.4972.9671.4072.0972.092,610,800
25 Feb 202174.4775.1471.4672.3672.362,437,100
24 Feb 202174.9276.3074.8175.1575.151,901,300
23 Feb 202174.1076.4773.3375.5075.502,857,000
22 Feb 202175.7777.0073.4574.5774.573,288,500
19 Feb 202182.5883.0075.4375.6975.695,375,800
18 Feb 202182.0282.6680.4082.3382.331,685,700
17 Feb 202183.1984.4181.3982.5082.501,848,500
16 Feb 202185.0085.0082.6083.4383.432,006,600
12 Feb 202180.6683.1379.7582.9882.981,576,700
11 Feb 202180.2481.0679.6180.0280.021,580,900
10 Feb 202181.3581.5979.4479.6079.601,859,000
09 Feb 202182.0182.7781.0081.1581.151,289,900
08 Feb 202183.0183.8081.7282.2882.281,746,500
05 Feb 202184.1784.6382.2782.8082.801,326,800
04 Feb 202182.7084.8881.8183.7283.723,046,200
03 Feb 202182.2683.0580.6582.3282.322,842,000
02 Feb 202184.6985.0081.8282.1482.142,066,300
01 Feb 202180.9084.0780.8082.8982.893,067,400
29 Jan 202175.5581.9975.2379.7379.734,168,100
28 Jan 202176.1178.2075.5075.7875.783,538,000
27 Jan 202173.7073.8971.0872.5172.513,162,300
26 Jan 202177.1177.3374.0874.5274.521,439,900
25 Jan 202176.0376.5974.4176.3476.341,548,800
22 Jan 202175.7676.1575.3175.7075.70997,100
21 Jan 202177.1977.7675.0275.9275.921,291,500
20 Jan 202176.0077.4575.5577.2277.221,227,100
19 Jan 202177.1477.3075.6875.9975.991,077,500
15 Jan 202176.5676.8175.3176.1076.101,036,700
14 Jan 202177.6378.1276.4076.4876.481,825,600
13 Jan 202177.8179.2677.5877.8577.851,113,900
12 Jan 202179.2279.6777.1277.6577.651,937,400
11 Jan 202180.2280.2678.1478.5278.521,588,200
08 Jan 202180.5481.8078.8580.4980.493,155,000
07 Jan 202178.7780.5276.8677.9777.972,305,400
06 Jan 202176.3579.8075.4078.0378.032,162,500
05 Jan 202173.2576.2973.0076.0276.021,845,300
04 Jan 202173.2274.4171.8773.1273.121,876,400
31 Dec 202071.9172.9471.1672.8372.83798,700
30 Dec 202072.2372.2771.1871.7571.75924,500
29 Dec 202073.0773.1970.6571.7471.741,228,300
28 Dec 202075.6575.9872.4972.5872.581,186,500
24 Dec 202074.8575.1074.2074.7774.77571,700
23 Dec 202075.0875.5474.3975.0675.061,306,000
22 Dec 202075.7176.3674.4274.6774.671,503,300
21 Dec 202073.9075.3873.3375.2375.231,304,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...