Hologic, Inc. (LON:0J5Q)
London · Delayed Price · Currency is GBP · Price in USD 75.44
+0.31 (0.41%)
Mar 19, 2026, 3:58 PM GMT
Hologic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 75.10 | 75.44 | 75.09 | 75.44 | 75.44 | 0.51% | 244 |
| Mar 18, 2026 | 75.25 | 75.25 | 75.06 | 75.06 | 75.06 | -0.13% | 3 |
| Mar 17, 2026 | 75.20 | 75.20 | 75.16 | 75.16 | 75.16 | -0.04% | 1,496 |
| Mar 16, 2026 | 75.21 | 75.21 | 75.12 | 75.19 | 75.19 | 0.08% | 4,053 |
| Mar 13, 2026 | 75.30 | 75.30 | 75.13 | 75.13 | 75.13 | -0.29% | 5,810 |
| Mar 12, 2026 | 75.41 | 75.43 | 75.35 | 75.35 | 75.35 | -0.09% | 4,510 |
| Mar 11, 2026 | 75.49 | 75.49 | 75.37 | 75.42 | 75.42 | -0.09% | 4,838 |
| Mar 10, 2026 | 75.48 | 75.49 | 75.40 | 75.49 | 75.49 | -0.09% | 53 |
| Mar 9, 2026 | 75.64 | 75.72 | 75.56 | 75.56 | 75.56 | -0.07% | 227 |
| Mar 6, 2026 | 75.59 | 75.61 | 75.58 | 75.61 | 75.61 | 0.01% | 2,800 |
| Mar 5, 2026 | 75.44 | 75.90 | 75.42 | 75.61 | 75.61 | 0.14% | 112 |
| Mar 4, 2026 | 75.45 | 75.50 | 75.45 | 75.50 | 75.50 | 0.16% | 103 |
| Mar 3, 2026 | 75.48 | 75.48 | 75.34 | 75.38 | 75.38 | - | 490 |
| Mar 2, 2026 | 75.50 | 75.50 | 75.22 | 75.37 | 75.37 | 0.07% | 7,277 |
| Feb 27, 2026 | 75.17 | 75.32 | 75.17 | 75.32 | 75.32 | -0.03% | 2,026 |
| Feb 26, 2026 | 75.34 | 75.36 | 75.34 | 75.34 | 75.34 | -0.08% | 552 |
| Feb 24, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -0.02% | 1,523 |
| Feb 23, 2026 | 75.15 | 75.50 | 75.15 | 75.41 | 75.41 | 0.09% | 65 |
| Feb 20, 2026 | 75.08 | 75.39 | 75.08 | 75.34 | 75.34 | 0.07% | 261 |
| Feb 19, 2026 | 75.60 | 75.60 | 75.29 | 75.29 | 75.29 | 0.14% | 9 |
| Feb 18, 2026 | 75.12 | 75.21 | 75.10 | 75.19 | 75.19 | 0.02% | 8,856 |
| Feb 17, 2026 | 75.04 | 75.25 | 75.04 | 75.17 | 75.17 | 0.27% | 9 |
| Feb 13, 2026 | 74.83 | 74.97 | 74.83 | 74.97 | 74.97 | -0.14% | 208 |
| Feb 12, 2026 | 75.16 | 75.16 | 75.08 | 75.08 | 75.08 | -0.03% | 501 |
| Feb 11, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.11% | 1 |
| Feb 10, 2026 | 75.19 | 75.19 | 75.17 | 75.19 | 75.19 | 0.29% | 4,347 |
| Feb 9, 2026 | 74.90 | 75.00 | 74.84 | 74.97 | 74.97 | 0.15% | 4,293 |
| Feb 6, 2026 | 74.81 | 74.90 | 74.81 | 74.86 | 74.86 | - | 30 |
| Feb 5, 2026 | 74.61 | 74.90 | 74.61 | 74.85 | 74.85 | 0.15% | 19,207 |
| Feb 4, 2026 | 74.88 | 74.88 | 74.71 | 74.74 | 74.74 | -0.11% | 330 |
| Feb 3, 2026 | 74.71 | 74.93 | 74.71 | 74.82 | 74.82 | -0.03% | 16 |
| Feb 2, 2026 | 75.08 | 75.08 | 74.84 | 74.84 | 74.84 | -0.10% | 5 |
| Jan 30, 2026 | 75.02 | 75.03 | 74.92 | 74.92 | 74.92 | -0.18% | 634 |
| Jan 29, 2026 | 75.30 | 75.30 | 75.02 | 75.05 | 75.05 | -0.13% | 7 |
| Jan 28, 2026 | 75.20 | 75.20 | 75.13 | 75.15 | 75.15 | -0.14% | 889 |
| Jan 27, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 0.13% | 31 |
| Jan 26, 2026 | 74.45 | 75.24 | 74.21 | 75.16 | 75.16 | 0.09% | 403 |
| Jan 23, 2026 | 75.34 | 75.34 | 75.03 | 75.09 | 75.09 | -0.21% | 16,301 |
| Jan 22, 2026 | 75.17 | 75.25 | 75.17 | 75.24 | 75.24 | 0.39% | 448 |
| Jan 20, 2026 | 74.93 | 74.97 | 74.92 | 74.95 | 74.95 | -0.23% | 109 |
| Jan 16, 2026 | 74.91 | 75.12 | 74.91 | 75.12 | 75.12 | 0.06% | 53 |
| Jan 15, 2026 | 75.10 | 75.10 | 75.08 | 75.08 | 75.08 | 0.10% | 41 |
| Jan 14, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.17% | 202 |
| Jan 13, 2026 | 74.86 | 74.88 | 74.86 | 74.88 | 74.88 | - | 6 |
| Jan 12, 2026 | 74.86 | 74.88 | 74.86 | 74.88 | 74.88 | 0.01% | 6 |
| Jan 9, 2026 | 74.88 | 74.88 | 74.87 | 74.87 | 74.87 | - | 102 |
| Jan 8, 2026 | 74.90 | 74.96 | 74.87 | 74.87 | 74.87 | -0.10% | 704 |
| Jan 7, 2026 | 74.85 | 74.95 | 74.85 | 74.95 | 74.95 | 0.02% | 75 |
| Jan 6, 2026 | 74.77 | 74.96 | 74.77 | 74.94 | 74.94 | 0.18% | 618 |
| Jan 5, 2026 | 74.58 | 74.80 | 74.58 | 74.80 | 74.80 | 0.34% | 183 |