Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

HOLX Historical Prices

Hologic Inc · daily open, high, low, close & volume

Trading days
99
Period high
76.07
Period low
74.09
Period change
+1.89%
DateOpenHighLowCloseChangeVolume
Apr 6, 202676.0176.0776.0076.01+0.48%102,025,619
Apr 2, 202675.6575.6675.5575.65+0.07%3,117,771
Apr 1, 202675.5675.7275.5475.60+0.01%2,309,513
Mar 31, 202675.6575.6775.5175.59+0.05%2,614,727
Mar 30, 202675.7875.7875.4875.55-0.16%2,855,392
Mar 27, 202675.6975.7175.5775.67-0.03%2,093,051
Mar 26, 202675.6375.7575.5675.69+0.23%3,302,601
Mar 25, 202675.5575.6575.4975.52-0.04%2,163,316
Mar 24, 202675.5175.6375.4475.55-0.12%2,580,375
Mar 23, 202675.4575.6475.3375.64+0.30%2,587,242
Mar 20, 202675.3875.5575.3775.41+0.11%4,230,845
Mar 19, 202675.1575.4475.1475.33+0.24%1,963,373
Mar 18, 202675.0575.2075.0375.15+0.13%3,787,635
Mar 17, 202675.2375.2375.0575.05-0.13%5,833,993
Mar 16, 202675.1675.2275.0075.15+0.04%9,615,390
Mar 13, 202675.3575.3575.0575.12-0.12%4,205,648
Mar 12, 202675.4075.4975.1775.21-0.27%2,606,467
Mar 11, 202675.5275.5275.3675.41-0.17%1,859,192
Mar 10, 202675.5375.5875.3975.54-0.07%3,066,472
Mar 9, 202675.6575.7475.5475.59-0.20%2,338,387
Mar 6, 202675.5075.7575.4775.74-0.01%3,117,675
Mar 5, 202675.4275.7575.3575.75+0.11%6,445,978
Mar 4, 202675.4175.6975.4075.67+0.28%2,582,416
Mar 3, 202675.3775.4975.3275.46+0.01%1,909,084
Mar 2, 202675.3775.4875.2075.45+0.12%1,842,802
Feb 27, 202675.3775.4275.2375.36+0.17%2,430,035
Feb 26, 202675.3775.4075.2175.23-0.15%1,659,226
Feb 25, 202675.3175.3975.3075.34-0.01%2,026,108
Feb 24, 202675.4075.4875.3375.35-0.12%1,640,168
Feb 23, 202675.3975.4775.3475.44+0.01%1,731,510
Feb 20, 202675.1475.4775.1275.43+0.39%2,740,370
Feb 19, 202675.2975.2974.9575.14-0.08%2,871,639
Feb 18, 202675.1175.2775.1075.20+0.07%3,268,736
Feb 17, 202675.1675.2975.0575.15+0.15%2,783,768
Feb 13, 202674.9375.1074.9375.04+0.17%2,282,636
Feb 12, 202675.1775.2274.8974.91-0.24%2,813,682
Feb 11, 202675.1875.2675.0675.09-0.08%1,622,419
Feb 10, 202675.1675.2575.1075.15+0.17%1,792,530
Feb 9, 202674.8475.0374.8475.02+0.28%1,803,848
Feb 6, 202674.8174.9774.8174.81+0.15%3,099,910
Feb 5, 202674.7074.9974.6774.70+0.15%3,377,821
Feb 4, 202674.6774.8174.5074.59-0.05%3,623,599
Feb 3, 202674.7174.8974.6174.63-0.15%4,076,135
Feb 2, 202674.9375.0074.7174.74-0.25%3,354,462
Jan 30, 202675.0175.0774.8074.93-0.07%2,642,031
Jan 29, 202675.1475.2074.9074.98-0.16%4,116,305
Jan 28, 202675.1975.2175.0775.10-0.13%1,960,704
Jan 27, 202675.1475.3674.9175.20+0.01%4,476,242
Jan 26, 202675.0675.2475.0675.19+0.19%974,578
Jan 23, 202675.1275.1775.0075.05-0.08%2,023,536
Jan 22, 202675.2175.3175.0475.11-0.04%1,730,337
Jan 21, 202675.1275.2274.9775.14+0.04%1,402,237
Jan 20, 202674.9275.1374.8675.11+0.17%2,412,508
Jan 16, 202675.0075.1674.9174.98-0.05%4,149,871
Jan 15, 202675.0275.1374.9975.02-0.19%2,359,994
Jan 14, 202674.9075.1774.9075.16+0.39%3,490,689
Jan 13, 202674.8674.9974.8474.87+0.01%1,511,656
Jan 12, 202674.8774.8974.8174.86-0.01%1,516,409
Jan 9, 202674.8074.9974.7974.87-0.01%1,898,890
Jan 8, 202674.9075.0574.7274.88-0.11%2,565,904
Jan 7, 202674.8574.9674.8574.96+0.07%1,326,673
Jan 6, 202674.7875.0974.7774.91+0.21%2,960,056
Jan 5, 202674.5274.8974.5174.75+0.25%3,299,340
Jan 2, 202674.5574.6074.4974.56+0.09%1,311,326
Dec 31, 202574.5274.5774.4974.49-0.07%1,587,239
Dec 30, 202574.5174.5674.4674.54+0.04%1,785,794
Dec 29, 202574.5074.6074.4674.51+0.01%1,320,173
Dec 26, 202574.5074.5674.4174.50+0.00%1,677,593
Dec 24, 202574.5874.6274.1974.50-0.49%5,885,932
Dec 23, 202574.9575.0374.8574.87-0.05%1,233,274
Dec 22, 202574.9575.0074.9174.91-0.05%1,448,266
Dec 19, 202575.0075.0074.8874.95+0.01%5,742,603
Dec 18, 202575.0775.0874.8974.94+0.01%3,066,384
Dec 17, 202575.0675.1974.9174.93-0.12%5,150,319
Dec 16, 202575.0675.1874.9975.02-0.23%3,689,127
Dec 15, 202575.0375.3475.0375.19+0.25%5,277,393
Dec 12, 202574.9575.0574.8775.00+0.23%2,127,171
Dec 11, 202574.9574.9574.7774.83+0.00%4,932,599
Dec 10, 202574.8675.0574.8374.83-0.08%2,096,495
Dec 9, 202574.8575.0074.8174.89+0.05%1,870,423
Dec 8, 202575.0075.0074.6474.85-0.16%1,929,013
Dec 5, 202575.0075.0974.8274.97+0.15%1,728,608
Dec 4, 202575.0075.1274.5574.86-0.20%3,625,578
Dec 3, 202574.8575.1074.8575.01+0.25%1,263,313
Dec 2, 202574.9674.9874.8074.82-0.03%1,982,564
Dec 1, 202574.8275.0674.7674.84-0.17%1,999,773
Nov 28, 202574.7575.0374.7574.97+0.23%1,029,153
Nov 26, 202574.7074.9274.6974.80-0.11%2,525,180
Nov 25, 202574.7074.9874.6374.88+0.16%3,568,092
Nov 24, 202574.2774.8674.2074.76+0.54%4,954,211
Nov 21, 202574.1474.4174.1274.36+0.32%3,790,740
Nov 20, 202574.2274.2574.1074.12-0.07%3,417,419
Nov 19, 202574.1574.2374.1074.17+0.08%3,017,229
Nov 18, 202574.1774.2074.1174.11-0.04%3,308,441
Nov 17, 202574.1774.2774.1274.14-0.01%4,527,717
Nov 14, 202574.2674.3674.0974.15-0.15%5,297,435
Nov 13, 202574.5674.6174.2574.26-0.40%2,880,491
Nov 12, 202574.4574.6674.4574.56-0.05%2,057,288
Nov 11, 202574.4574.6674.3474.60+0.40%1,722,229

Daily open, high, low, close and volume for Hologic Inc (HOLX). Showing 99 trading days. Unadjusted prices.