Hologic, Inc. (HOLX)
NASDAQ: HOLX · Real-Time Price · USD
61.69
+1.13 (1.87%)
At close: Apr 3, 2025, 4:00 PM
55.75
-5.94 (-9.63%)
Pre-market: Apr 4, 2025, 4:31 AM EDT
Hologic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 60.28 | 61.87 | 59.06 | 61.69 | 61.69 | 1.87% | 4,596,032 |
| Apr 2, 2025 | 60.91 | 61.04 | 60.03 | 60.56 | 60.56 | -1.34% | 1,342,926 |
| Apr 1, 2025 | 61.74 | 61.87 | 60.86 | 61.38 | 61.38 | -0.63% | 1,518,374 |
| Mar 31, 2025 | 61.36 | 62.18 | 61.05 | 61.77 | 61.77 | 0.73% | 2,036,389 |
| Mar 28, 2025 | 62.16 | 62.33 | 61.22 | 61.32 | 61.32 | -1.60% | 1,110,999 |
| Mar 27, 2025 | 61.55 | 62.57 | 61.41 | 62.32 | 62.32 | 1.37% | 1,303,646 |
| Mar 26, 2025 | 60.87 | 61.88 | 60.54 | 61.48 | 61.48 | 1.12% | 1,465,953 |
| Mar 25, 2025 | 61.91 | 62.09 | 60.36 | 60.80 | 60.80 | -1.76% | 2,378,150 |
| Mar 24, 2025 | 62.10 | 62.13 | 61.58 | 61.89 | 61.89 | 0.68% | 2,689,977 |
| Mar 21, 2025 | 60.98 | 61.49 | 60.40 | 61.47 | 61.47 | 0.75% | 7,416,539 |
| Mar 20, 2025 | 61.30 | 61.62 | 60.54 | 61.01 | 61.01 | -0.75% | 3,116,062 |
| Mar 19, 2025 | 61.98 | 62.29 | 60.98 | 61.47 | 61.47 | -0.82% | 3,268,519 |
| Mar 18, 2025 | 61.89 | 62.85 | 61.20 | 61.98 | 61.98 | 0.26% | 3,766,530 |
| Mar 17, 2025 | 60.52 | 62.00 | 60.52 | 61.82 | 61.82 | 1.83% | 2,623,436 |
| Mar 14, 2025 | 60.59 | 61.13 | 60.34 | 60.71 | 60.71 | 0.02% | 2,516,114 |
| Mar 13, 2025 | 61.02 | 61.52 | 60.34 | 60.70 | 60.70 | -0.65% | 2,339,041 |
| Mar 12, 2025 | 62.19 | 62.41 | 60.63 | 61.10 | 61.10 | -2.38% | 2,443,713 |
| Mar 11, 2025 | 65.62 | 65.62 | 62.48 | 62.59 | 62.59 | -4.62% | 2,330,971 |
| Mar 10, 2025 | 64.64 | 66.50 | 64.13 | 65.62 | 65.62 | 1.67% | 2,867,674 |
| Mar 7, 2025 | 62.50 | 64.82 | 62.20 | 64.54 | 64.54 | 3.26% | 3,005,465 |
| Mar 6, 2025 | 61.91 | 62.87 | 61.70 | 62.50 | 62.50 | 0.68% | 2,030,618 |
| Mar 5, 2025 | 61.86 | 62.66 | 61.70 | 62.08 | 62.08 | -0.35% | 1,870,965 |
| Mar 4, 2025 | 63.13 | 63.46 | 62.28 | 62.30 | 62.30 | -1.53% | 1,959,708 |
| Mar 3, 2025 | 63.29 | 63.92 | 62.96 | 63.27 | 63.27 | -0.19% | 2,019,101 |
| Feb 28, 2025 | 63.35 | 64.02 | 62.79 | 63.39 | 63.39 | 0.28% | 2,628,384 |
| Feb 27, 2025 | 63.54 | 64.28 | 63.15 | 63.21 | 63.21 | -1.79% | 1,255,660 |
| Feb 26, 2025 | 64.97 | 65.17 | 64.10 | 64.36 | 64.36 | -1.33% | 1,164,615 |
| Feb 25, 2025 | 64.97 | 65.44 | 64.74 | 65.23 | 65.23 | 0.34% | 1,652,248 |
| Feb 24, 2025 | 64.40 | 65.65 | 64.28 | 65.01 | 65.01 | 0.81% | 1,908,114 |
| Feb 21, 2025 | 64.20 | 64.70 | 63.76 | 64.49 | 64.49 | 0.26% | 2,212,653 |
| Feb 20, 2025 | 64.30 | 65.18 | 64.15 | 64.32 | 64.32 | 0.19% | 1,953,746 |
| Feb 19, 2025 | 63.67 | 64.55 | 63.67 | 64.20 | 64.20 | 0.42% | 1,816,067 |
| Feb 18, 2025 | 62.94 | 64.40 | 62.70 | 63.93 | 63.93 | 1.09% | 1,969,451 |
| Feb 14, 2025 | 63.92 | 64.30 | 62.94 | 63.24 | 63.24 | -0.60% | 2,320,043 |
| Feb 13, 2025 | 63.67 | 64.65 | 63.39 | 63.62 | 63.62 | 0.14% | 1,940,048 |
| Feb 12, 2025 | 64.17 | 64.28 | 63.45 | 63.53 | 63.53 | -1.46% | 2,008,332 |
| Feb 11, 2025 | 64.74 | 65.63 | 64.19 | 64.47 | 64.47 | -1.18% | 2,107,351 |
| Feb 10, 2025 | 64.77 | 65.53 | 63.62 | 65.24 | 65.24 | 1.02% | 3,020,067 |
| Feb 7, 2025 | 65.75 | 66.07 | 63.88 | 64.58 | 64.58 | -1.33% | 3,846,395 |
| Feb 6, 2025 | 68.00 | 68.50 | 64.87 | 65.45 | 65.45 | -10.10% | 8,155,996 |
| Feb 5, 2025 | 71.84 | 73.07 | 71.54 | 72.80 | 72.80 | 1.70% | 2,779,289 |
| Feb 4, 2025 | 71.57 | 72.30 | 71.51 | 71.58 | 71.58 | -0.20% | 1,416,186 |
| Feb 3, 2025 | 70.45 | 72.21 | 70.04 | 71.72 | 71.72 | -0.58% | 1,627,614 |
| Jan 31, 2025 | 71.81 | 72.73 | 71.81 | 72.14 | 72.14 | -0.04% | 1,675,400 |
| Jan 30, 2025 | 71.59 | 72.66 | 70.93 | 72.17 | 72.17 | 1.06% | 1,209,316 |
| Jan 29, 2025 | 71.37 | 71.82 | 70.78 | 71.41 | 71.41 | -0.50% | 1,613,656 |
| Jan 28, 2025 | 72.62 | 73.04 | 71.72 | 71.77 | 71.77 | -1.35% | 1,139,952 |
| Jan 27, 2025 | 72.47 | 72.85 | 71.97 | 72.75 | 72.75 | 2.44% | 1,889,698 |
| Jan 24, 2025 | 70.45 | 71.53 | 70.26 | 71.02 | 71.02 | 0.45% | 1,917,859 |
| Jan 23, 2025 | 71.42 | 71.77 | 69.87 | 70.70 | 70.70 | -0.69% | 1,901,639 |