Hologic, Inc. (HOLX)
NASDAQ: HOLX · Real-Time Price · USD
63.07
+0.50 (0.80%)
At close: Jun 5, 2025, 4:00 PM
63.07
0.00 (0.00%)
After-hours: Jun 5, 2025, 6:12 PM EDT

Hologic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202562.7263.6962.2363.0763.070.80%2,432,406
Jun 4, 202563.3163.8462.4962.5762.57-0.75%2,491,092
Jun 3, 202562.0564.1561.5263.0463.041.66%3,059,106
Jun 2, 202561.7662.4761.2862.0162.01-0.26%2,584,545
May 30, 202562.7562.9261.8562.1762.17-1.19%5,375,421
May 29, 202563.4963.7362.8862.9262.92-1.24%3,696,780
May 28, 202561.9264.7461.6863.7163.712.48%8,762,693
May 27, 202554.8968.2554.5262.1762.1714.54%19,388,751
May 23, 202554.0454.4453.6254.2854.28-0.37%2,268,541
May 22, 202554.5854.9254.1554.4854.48-0.62%1,793,890
May 21, 202556.1456.3754.7654.8254.82-2.92%2,714,909
May 20, 202556.3256.7856.0056.4756.470.07%1,897,878
May 19, 202556.4556.7256.1056.4356.43-0.63%1,636,912
May 16, 202555.7556.8155.3556.7956.791.88%2,768,388
May 15, 202555.5355.8654.8455.7455.740.69%3,092,993
May 14, 202557.1957.1955.1555.3655.36-3.08%3,605,633
May 13, 202558.5458.6757.0057.1257.12-2.87%3,367,289
May 12, 202558.0259.0257.8258.8158.813.63%2,769,978
May 9, 202556.3056.8255.9756.7556.751.01%3,259,169
May 8, 202555.4356.2454.8756.1856.181.35%5,038,082
May 7, 202553.1557.5152.8155.4355.434.37%12,757,664
May 6, 202552.2253.2551.9053.1153.110.72%3,637,374
May 5, 202554.3454.3452.6952.7352.73-2.64%3,988,579
May 2, 202555.3155.6252.1254.1654.16-5.45%7,843,428
May 1, 202557.5457.9356.9657.2857.28-1.58%2,512,222
Apr 30, 202558.5758.5757.5658.2058.20-0.27%2,877,893
Apr 29, 202558.0158.5957.6058.3658.360.48%1,552,012
Apr 28, 202558.3958.4957.6858.0858.080.10%1,579,271
Apr 25, 202558.3058.3457.2858.0258.02-0.46%1,814,362
Apr 24, 202558.4758.6157.7558.2958.290.24%2,254,509
Apr 23, 202558.9959.5057.8658.1558.15-0.07%2,387,437
Apr 22, 202557.3458.2857.3158.1958.192.20%1,849,991
Apr 21, 202557.4657.4656.3956.9456.94-1.08%2,068,316
Apr 17, 202556.2757.7555.8957.5657.561.88%6,818,925
Apr 16, 202557.9558.2956.0556.5056.50-2.35%3,256,999
Apr 15, 202558.8258.8857.6457.8657.86-1.67%2,061,471
Apr 14, 202558.3759.0257.6858.8458.841.71%4,435,720
Apr 11, 202557.1658.2256.2757.8557.851.21%4,235,273
Apr 10, 202558.6358.7456.5157.1657.16-3.63%4,640,888
Apr 9, 202557.5860.8857.3859.3159.311.45%4,497,521
Apr 8, 202562.0562.4157.4858.4658.46-4.59%6,943,913
Apr 7, 202560.4962.2359.6061.2761.270.67%4,721,286
Apr 4, 202561.0063.0060.3760.8660.86-1.35%6,509,048
Apr 3, 202560.2861.8759.0661.6961.691.87%4,596,048
Apr 2, 202560.9161.0460.0360.5660.56-1.34%1,342,926
Apr 1, 202561.7461.8760.8661.3861.38-0.63%1,518,374
Mar 31, 202561.3662.1861.0561.7761.770.73%2,036,389
Mar 28, 202562.1662.3361.2261.3261.32-1.60%1,110,999
Mar 27, 202561.5562.5761.4162.3262.321.37%1,303,646
Mar 26, 202560.8761.8860.5461.4861.481.12%1,465,953