Skip to main content
logo
Hologic, Inc. (HOLX)
NASDAQ: HOLX · Real-Time Price · USD
75.10
-0.10 (-0.13%)
At close: Jan 28, 2026, 4:00 PM EST
75.02
-0.08 (-0.10%)
After-hours: Jan 28, 2026, 5:03 PM EST

Hologic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202675.1975.2175.0775.1075.10-0.13%1,959,314
Jan 27, 202675.1475.3674.9175.2075.200.01%4,475,296
Jan 26, 202675.0675.2475.0675.1975.190.19%970,151
Jan 23, 202675.1275.1775.0075.0575.05-0.08%2,023,094
Jan 22, 202675.2175.3175.0475.1175.11-0.04%1,730,195
Jan 21, 202675.1275.2374.9875.1475.140.04%1,062,785
Jan 20, 202674.9275.1374.8675.1175.110.17%2,412,123
Jan 16, 202675.0075.1674.9174.9874.98-0.05%4,142,850
Jan 15, 202675.0275.1374.9975.0275.02-0.19%2,359,982
Jan 14, 202674.9075.1774.9075.1675.160.39%2,690,512
Jan 13, 202674.8674.9974.8474.8774.870.01%1,508,924
Jan 12, 202674.8774.8974.8174.8674.86-0.01%1,516,401
Jan 9, 202674.8074.9974.7974.8774.87-0.01%1,898,890
Jan 8, 202674.9075.0574.7274.8874.88-0.11%2,565,904
Jan 7, 202674.8574.9674.8574.9674.960.07%1,326,673
Jan 6, 202674.7875.0974.7774.9174.910.21%2,960,056
Jan 5, 202674.5274.8974.5174.7574.750.25%3,299,340
Jan 2, 202674.5574.6074.4974.5674.560.09%1,311,326
Dec 31, 202574.5274.5774.4974.4974.49-0.07%1,587,239
Dec 30, 202574.5174.5674.4674.5474.540.04%1,785,794
Dec 29, 202574.5074.6074.4674.5174.510.01%1,320,173
Dec 26, 202574.5074.5674.4174.5074.50-1,677,593
Dec 24, 202574.5874.6274.1974.5074.50-0.49%5,893,671
Dec 23, 202574.9575.0374.8574.8774.87-0.05%1,233,274
Dec 22, 202574.9575.0174.9174.9174.91-0.05%1,450,015
Dec 19, 202575.0075.0074.8874.9574.950.01%5,743,465
Dec 18, 202575.0775.0874.8974.9474.940.01%3,068,832
Dec 17, 202575.0675.1974.9174.9374.93-0.12%5,152,725
Dec 16, 202575.0675.1874.9975.0275.02-0.23%3,691,939
Dec 15, 202575.0375.3475.0375.1975.190.25%5,282,858
Dec 12, 202574.9575.0574.8775.0075.000.23%2,129,289
Dec 11, 202574.9574.9574.7774.8374.83-4,932,599
Dec 10, 202574.8675.0574.8374.8374.83-0.08%2,098,966
Dec 9, 202574.8575.0174.8174.8974.890.05%1,873,716
Dec 8, 202575.0075.0074.6574.8574.85-0.16%1,932,755
Dec 5, 202575.0075.1074.8274.9774.970.15%1,730,777
Dec 4, 202575.0075.1274.5574.8674.86-0.20%3,630,450
Dec 3, 202574.8575.1074.8575.0175.010.25%1,263,313
Dec 2, 202574.9674.9874.8074.8274.82-0.03%1,984,956
Dec 1, 202574.8275.0674.7674.8474.84-0.17%2,002,615
Nov 28, 202574.7575.0374.7574.9774.970.23%1,030,032
Nov 26, 202574.7074.9274.6974.8074.80-0.11%2,528,513
Nov 25, 202574.7074.9874.6374.8874.880.16%3,572,657
Nov 24, 202574.2774.8674.2074.7674.760.54%4,956,834
Nov 21, 202574.1474.4174.1274.3674.360.32%3,791,967
Nov 20, 202574.2274.2574.1074.1274.12-0.07%3,418,148
Nov 19, 202574.1574.2374.1074.1774.170.08%3,020,520
Nov 18, 202574.1774.2074.1174.1174.11-0.04%3,310,480
Nov 17, 202574.1774.2774.1274.1474.14-0.01%4,530,192
Nov 14, 202574.2674.3674.0974.1574.15-0.15%5,298,045