Hologic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	67.85	68.75	67.77	68.51	-	0.82%	852,555
Aug 12, 2025	67.89	68.08	67.39	67.95	67.95	-0.06%	1,162,193
Aug 11, 2025	68.13	68.50	67.47	67.99	67.99	-0.10%	1,173,272
Aug 8, 2025	68.00	68.34	67.67	68.06	68.06	0.19%	1,889,601
Aug 7, 2025	67.34	67.96	66.78	67.93	67.93	1.55%	1,311,740
Aug 6, 2025	69.07	69.07	66.86	66.89	66.89	-1.37%	1,897,538
Aug 5, 2025	68.00	68.12	67.15	67.82	67.82	-0.13%	1,140,451
Aug 4, 2025	67.16	67.99	66.81	67.91	67.91	1.12%	1,223,968
Aug 1, 2025	66.35	67.26	65.35	67.16	67.16	0.51%	1,874,049
Jul 31, 2025	66.45	67.52	65.05	66.82	66.82	2.83%	3,187,978
Jul 30, 2025	65.73	66.20	64.78	64.98	64.98	-1.61%	2,750,659
Jul 29, 2025	65.70	66.25	65.17	66.04	66.04	0.53%	1,663,774
Jul 28, 2025	66.18	66.45	65.59	65.69	65.69	-1.22%	1,959,245
Jul 25, 2025	66.36	66.96	65.61	66.50	66.50	0.61%	1,116,538
Jul 24, 2025	65.90	66.53	65.56	66.10	66.10	0.23%	1,540,373
Jul 23, 2025	65.55	66.05	65.00	65.95	65.95	0.89%	1,441,527
Jul 22, 2025	64.03	65.59	63.92	65.37	65.37	2.64%	1,957,949
Jul 21, 2025	63.98	64.52	63.58	63.69	63.69	-0.47%	2,326,937
Jul 18, 2025	64.58	64.64	63.61	63.99	63.99	-0.05%	1,582,099
Jul 17, 2025	63.72	64.15	63.39	64.02	64.02	0.25%	1,516,492
Jul 16, 2025	63.51	64.17	63.44	63.86	63.86	0.95%	1,454,215
Jul 15, 2025	64.51	64.81	63.22	63.26	63.26	-2.10%	1,727,239
Jul 14, 2025	65.37	65.82	64.54	64.62	64.62	-1.67%	1,694,091
Jul 11, 2025	66.70	66.92	65.63	65.72	65.72	-1.69%	1,776,765
Jul 10, 2025	65.58	67.06	65.35	66.85	66.85	1.52%	2,086,871
Jul 9, 2025	65.80	66.43	64.68	65.85	65.85	1.46%	2,115,322
Jul 8, 2025	64.17	65.20	64.17	64.90	64.90	0.82%	2,280,164
Jul 7, 2025	64.76	64.95	64.05	64.37	64.37	-0.63%	1,815,112
Jul 3, 2025	65.30	65.30	64.49	64.78	64.78	-0.80%	1,233,581
Jul 2, 2025	64.99	65.52	64.56	65.30	65.30	-0.05%	2,282,395
Jul 1, 2025	64.86	66.65	64.59	65.33	65.33	0.26%	2,165,228
Jun 30, 2025	64.94	65.39	64.74	65.16	65.16	0.23%	1,590,544
Jun 27, 2025	65.05	67.00	64.77	65.01	65.01	-0.15%	3,320,131
Jun 26, 2025	64.63	65.20	63.68	65.11	65.11	1.31%	2,404,771
Jun 25, 2025	64.64	64.75	63.81	64.27	64.27	-0.86%	2,015,098
Jun 24, 2025	64.25	64.94	63.68	64.83	64.83	0.62%	2,236,845
Jun 23, 2025	64.11	64.66	63.77	64.43	64.43	-0.08%	3,148,486
Jun 20, 2025	64.42	64.95	63.83	64.48	64.48	0.80%	5,573,110
Jun 18, 2025	64.30	64.92	63.76	63.97	63.97	-0.27%	3,239,813
Jun 17, 2025	64.74	65.13	63.96	64.14	64.14	-1.60%	3,116,250
Jun 16, 2025	64.70	65.41	64.00	65.18	65.18	0.66%	1,926,001
Jun 13, 2025	64.51	65.48	64.41	64.75	64.75	-0.72%	2,309,387
Jun 12, 2025	64.48	65.50	64.19	65.22	65.22	0.99%	1,732,424
Jun 11, 2025	64.97	65.72	64.20	64.58	64.58	-0.86%	2,740,611
Jun 10, 2025	64.69	65.40	64.30	65.14	65.14	0.88%	2,631,591
Jun 9, 2025	64.43	64.97	63.92	64.57	64.57	0.37%	2,234,230
Jun 6, 2025	63.51	64.60	63.20	64.33	64.33	2.00%	2,267,876
Jun 5, 2025	62.72	63.69	62.23	63.07	63.07	0.80%	2,435,121
Jun 4, 2025	63.31	63.84	62.49	62.57	62.57	-0.75%	2,491,092
Jun 3, 2025	62.05	64.15	61.52	63.04	63.04	1.66%	3,059,106