Hologic, Inc. (LON:0J5Q)
London · Delayed Price · Currency is GBP · Price in USD 64.20
-0.52 (-0.80%)
At close: Sep 15, 2025
Hologic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 64.82 | 64.82 | 63.93 | 64.20 | 64.20 | -0.80% | 103 |
| Sep 12, 2025 | 65.89 | 65.99 | 64.44 | 64.72 | 64.72 | -1.35% | 170 |
| Sep 11, 2025 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - | 119 |
| Sep 10, 2025 | 66.27 | 66.51 | 65.51 | 65.61 | 65.61 | -1.13% | 187 |
| Sep 9, 2025 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | 0.24% | 180 |
| Sep 8, 2025 | 66.97 | 66.97 | 65.78 | 66.20 | 66.20 | -1.11% | 111 |
| Sep 5, 2025 | 67.11 | 67.11 | 66.94 | 66.94 | 66.94 | 1.70% | 88 |
| Sep 4, 2025 | 66.25 | 66.25 | 65.50 | 65.82 | 65.82 | -0.32% | 275 |
| Sep 3, 2025 | 66.00 | 66.19 | 65.48 | 66.03 | 66.03 | -1.06% | 264 |
| Sep 2, 2025 | 66.99 | 67.28 | 66.74 | 66.74 | 66.74 | -0.30% | 3,388 |
| Aug 29, 2025 | 67.05 | 67.05 | 66.94 | 66.94 | 66.94 | 0.93% | 34 |
| Aug 28, 2025 | 66.50 | 66.79 | 66.21 | 66.33 | 66.33 | -0.26% | 101 |
| Aug 27, 2025 | 66.56 | 66.62 | 66.42 | 66.50 | 66.50 | -0.42% | 209 |
| Aug 26, 2025 | 67.00 | 67.14 | 66.51 | 66.78 | 66.78 | -1.08% | 117 |
| Aug 25, 2025 | 67.55 | 67.55 | 67.27 | 67.51 | 67.51 | -0.98% | 2 |
| Aug 22, 2025 | 66.67 | 68.19 | 66.67 | 68.18 | 68.18 | 0.13% | 28 |
| Aug 21, 2025 | 68.20 | 68.29 | 68.09 | 68.09 | 68.09 | 0.04% | 6 |
| Aug 20, 2025 | 68.03 | 68.43 | 67.95 | 68.06 | 68.06 | 0.22% | 54 |
| Aug 19, 2025 | 67.41 | 68.16 | 67.41 | 67.91 | 67.91 | 0.19% | 93 |
| Aug 18, 2025 | 68.84 | 68.84 | 67.78 | 67.78 | 67.78 | 0.01% | 722 |
| Aug 15, 2025 | 68.07 | 68.07 | 67.78 | 67.78 | 67.78 | -0.73% | 11 |
| Aug 14, 2025 | 69.00 | 69.00 | 68.28 | 68.28 | 68.28 | -0.01% | 29 |
| Aug 13, 2025 | 67.66 | 68.28 | 67.66 | 68.28 | 68.28 | 0.89% | 13 |
| Aug 12, 2025 | 67.56 | 67.77 | 67.56 | 67.68 | 67.68 | -0.06% | 38 |
| Aug 11, 2025 | 69.50 | 69.50 | 67.71 | 67.71 | 67.71 | -0.22% | 87 |
| Aug 8, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 1.00% | 833 |
| Aug 7, 2025 | 67.19 | 67.26 | 67.19 | 67.19 | 67.19 | -0.50% | 10 |
| Aug 6, 2025 | 69.60 | 69.60 | 67.51 | 67.53 | 67.53 | -0.16% | 146 |
| Aug 5, 2025 | 68.00 | 68.00 | 67.64 | 67.64 | 67.64 | 0.45% | 38 |
| Aug 4, 2025 | 67.01 | 67.66 | 67.01 | 67.33 | 67.33 | 1.60% | 70 |
| Aug 1, 2025 | 66.68 | 66.88 | 66.27 | 66.27 | 66.27 | -0.27% | 137 |
| Jul 31, 2025 | 65.73 | 66.98 | 65.63 | 66.45 | 66.45 | 1.26% | 281 |
| Jul 30, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | -0.58% | 2 |
| Jul 29, 2025 | 65.85 | 66.00 | 65.75 | 66.00 | 66.00 | -1.09% | 11 |
| Jul 25, 2025 | 66.36 | 66.73 | 66.28 | 66.73 | 66.73 | 0.86% | 8 |
| Jul 24, 2025 | 66.17 | 66.17 | 66.16 | 66.16 | 66.16 | 0.67% | 16 |
| Jul 23, 2025 | 65.43 | 65.72 | 65.43 | 65.72 | 65.72 | 0.79% | 12 |
| Jul 22, 2025 | 64.03 | 65.22 | 64.03 | 65.20 | 65.20 | 1.44% | 220 |
| Jul 21, 2025 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 0.63% | 31 |
| Jul 18, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 0.24% | 9 |
| Jul 17, 2025 | 63.69 | 63.72 | 63.69 | 63.72 | 63.72 | -0.12% | 1 |
| Jul 16, 2025 | 63.86 | 63.86 | 63.80 | 63.80 | 63.80 | 0.20% | 36 |
| Jul 15, 2025 | 64.61 | 64.66 | 63.54 | 63.67 | 63.67 | -1.99% | 65 |
| Jul 14, 2025 | 65.21 | 65.69 | 64.96 | 64.96 | 64.96 | -2.17% | 131 |
| Jul 11, 2025 | 66.88 | 66.88 | 66.40 | 66.40 | 66.40 | -0.43% | 42 |
| Jul 10, 2025 | 66.59 | 66.79 | 66.59 | 66.68 | 66.68 | 2.01% | 60 |
| Jul 9, 2025 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 0.85% | 3 |
| Jul 8, 2025 | 64.64 | 64.87 | 64.51 | 64.82 | 64.82 | 0.39% | 41 |
| Jul 7, 2025 | 64.87 | 64.88 | 64.43 | 64.57 | 64.57 | -0.21% | 12 |
| Jul 3, 2025 | 64.85 | 64.86 | 64.71 | 64.71 | 64.71 | -0.22% | 230 |