Hologic, Inc. (HOLX)
NASDAQ: HOLX · Real-Time Price · USD
80.10
+0.24 (0.30%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 79.75 | 80.52 | 79.40 | 80.10 | 80.10 | 0.30% | 1,481,904 |
| Sep 25, 2024 | 81.33 | 81.48 | 79.36 | 79.86 | 79.86 | -1.66% | 1,714,594 |
| Sep 24, 2024 | 81.28 | 81.54 | 80.58 | 81.21 | 81.21 | -0.31% | 974,023 |
| Sep 23, 2024 | 81.68 | 81.71 | 81.18 | 81.46 | 81.46 | 0.09% | 680,382 |
| Sep 20, 2024 | 82.19 | 82.21 | 80.85 | 81.39 | 81.39 | -1.23% | 2,533,498 |
| Sep 19, 2024 | 82.09 | 82.65 | 81.87 | 82.40 | 82.40 | 0.83% | 1,407,075 |
| Sep 18, 2024 | 81.39 | 82.18 | 81.18 | 81.72 | 81.72 | -0.34% | 1,036,753 |
| Sep 17, 2024 | 82.37 | 83.09 | 81.62 | 82.00 | 82.00 | -0.85% | 2,009,832 |
| Sep 16, 2024 | 81.92 | 82.76 | 81.25 | 82.70 | 82.70 | 1.91% | 1,424,960 |
| Sep 13, 2024 | 80.32 | 81.51 | 80.12 | 81.15 | 81.15 | 0.91% | 1,442,155 |
| Sep 12, 2024 | 80.03 | 80.48 | 79.32 | 80.42 | 80.42 | 0.51% | 958,882 |
| Sep 11, 2024 | 81.37 | 81.37 | 79.16 | 80.01 | 80.01 | -2.38% | 1,590,576 |
| Sep 10, 2024 | 82.83 | 82.83 | 81.28 | 81.96 | 81.96 | -0.88% | 1,238,579 |
| Sep 9, 2024 | 81.60 | 83.08 | 81.54 | 82.69 | 82.69 | 1.37% | 1,244,546 |
| Sep 6, 2024 | 81.10 | 81.90 | 80.89 | 81.57 | 81.57 | 0.72% | 888,036 |
| Sep 5, 2024 | 81.50 | 81.59 | 80.29 | 80.99 | 80.99 | -0.77% | 913,654 |
| Sep 4, 2024 | 82.19 | 83.01 | 80.99 | 81.62 | 81.62 | -0.66% | 1,247,187 |
| Sep 3, 2024 | 81.24 | 82.44 | 81.01 | 82.16 | 82.16 | 1.13% | 1,356,750 |
| Aug 30, 2024 | 80.78 | 81.33 | 80.35 | 81.24 | 81.24 | 0.59% | 1,206,444 |
| Aug 29, 2024 | 80.59 | 80.85 | 80.31 | 80.76 | 80.76 | 0.47% | 1,176,838 |
| Aug 28, 2024 | 79.90 | 80.62 | 79.85 | 80.38 | 80.38 | 0.84% | 1,141,458 |
| Aug 27, 2024 | 79.82 | 80.17 | 79.54 | 79.71 | 79.71 | -0.05% | 1,258,574 |
| Aug 26, 2024 | 80.23 | 80.49 | 79.64 | 79.75 | 79.75 | -0.62% | 895,242 |
| Aug 23, 2024 | 80.09 | 80.32 | 79.83 | 80.25 | 80.25 | 0.20% | 1,106,135 |
| Aug 22, 2024 | 80.20 | 80.50 | 79.91 | 80.09 | 80.09 | 0.09% | 1,727,359 |
| Aug 21, 2024 | 81.01 | 81.11 | 79.85 | 80.02 | 80.02 | -1.10% | 1,341,034 |
| Aug 20, 2024 | 81.39 | 82.18 | 80.78 | 80.91 | 80.91 | -0.54% | 1,425,514 |
| Aug 19, 2024 | 81.64 | 81.72 | 81.04 | 81.35 | 81.35 | -0.16% | 1,734,136 |
| Aug 16, 2024 | 80.44 | 81.65 | 80.16 | 81.48 | 81.48 | 1.15% | 1,447,875 |
| Aug 15, 2024 | 81.11 | 81.38 | 79.86 | 80.55 | 80.55 | -0.54% | 2,441,960 |
| Aug 14, 2024 | 81.27 | 81.55 | 80.88 | 80.99 | 80.99 | -0.69% | 1,877,034 |
| Aug 13, 2024 | 81.76 | 82.33 | 81.28 | 81.55 | 81.55 | -0.27% | 1,570,581 |
| Aug 12, 2024 | 83.57 | 83.75 | 81.55 | 81.77 | 81.77 | -2.24% | 1,696,788 |
| Aug 9, 2024 | 83.59 | 84.67 | 81.32 | 83.64 | 83.64 | 0.30% | 1,729,034 |
| Aug 8, 2024 | 81.92 | 83.60 | 81.55 | 83.39 | 83.39 | 1.83% | 1,239,381 |
| Aug 7, 2024 | 82.58 | 84.08 | 81.75 | 81.89 | 81.89 | -0.68% | 1,954,266 |
| Aug 6, 2024 | 82.02 | 83.76 | 81.80 | 82.45 | 82.45 | 0.11% | 1,783,091 |
| Aug 5, 2024 | 83.46 | 83.99 | 82.22 | 82.36 | 82.36 | -1.53% | 2,365,348 |
| Aug 2, 2024 | 83.30 | 84.15 | 82.55 | 83.64 | 83.64 | 0.53% | 1,701,105 |
| Aug 1, 2024 | 81.48 | 83.27 | 81.20 | 83.20 | 83.20 | 1.95% | 2,646,431 |
| Jul 31, 2024 | 82.45 | 82.65 | 80.73 | 81.61 | 81.61 | -1.09% | 3,005,532 |
| Jul 30, 2024 | 79.00 | 82.65 | 77.81 | 82.51 | 82.51 | 3.60% | 2,820,222 |
| Jul 29, 2024 | 78.35 | 79.77 | 78.01 | 79.64 | 79.64 | 1.28% | 2,196,892 |
| Jul 26, 2024 | 77.83 | 79.40 | 77.69 | 78.63 | 78.63 | 0.96% | 1,472,174 |
| Jul 25, 2024 | 78.38 | 79.60 | 77.81 | 77.88 | 77.88 | -0.59% | 1,391,837 |
| Jul 24, 2024 | 78.26 | 79.21 | 78.00 | 78.34 | 78.34 | 0.31% | 1,042,199 |
| Jul 23, 2024 | 78.70 | 78.70 | 78.03 | 78.10 | 78.10 | -0.36% | 1,606,690 |
| Jul 22, 2024 | 78.45 | 78.58 | 77.84 | 78.38 | 78.38 | 0.35% | 601,500 |
| Jul 19, 2024 | 78.20 | 78.59 | 77.48 | 78.11 | 78.11 | 0.58% | 1,660,498 |
| Jul 18, 2024 | 78.44 | 79.21 | 77.41 | 77.66 | 77.66 | -1.56% | 2,332,247 |
| Jul 17, 2024 | 78.67 | 80.38 | 78.52 | 78.89 | 78.89 | 0.55% | 2,177,366 |
| Jul 16, 2024 | 77.60 | 78.98 | 77.30 | 78.46 | 78.46 | 1.45% | 1,492,308 |
| Jul 15, 2024 | 77.41 | 78.12 | 77.16 | 77.34 | 77.34 | -0.45% | 1,653,157 |
| Jul 12, 2024 | 76.70 | 77.98 | 76.13 | 77.69 | 77.69 | 1.57% | 1,694,537 |
| Jul 11, 2024 | 75.86 | 76.75 | 75.82 | 76.49 | 76.49 | 0.95% | 1,440,377 |
| Jul 10, 2024 | 74.73 | 75.83 | 74.55 | 75.77 | 75.77 | 1.36% | 1,295,227 |
| Jul 9, 2024 | 74.53 | 74.76 | 73.79 | 74.75 | 74.75 | 0.30% | 1,366,442 |
| Jul 8, 2024 | 74.10 | 74.57 | 73.99 | 74.53 | 74.53 | 0.58% | 1,169,554 |
| Jul 5, 2024 | 73.47 | 74.15 | 72.93 | 74.10 | 74.10 | 0.84% | 992,462 |
| Jul 3, 2024 | 73.25 | 73.55 | 72.78 | 73.48 | 73.48 | -0.07% | 1,201,107 |
| Jul 2, 2024 | 74.18 | 74.35 | 73.21 | 73.53 | 73.53 | -0.77% | 1,663,770 |
| Jul 1, 2024 | 74.15 | 75.00 | 73.74 | 74.10 | 74.10 | -0.20% | 1,153,347 |
| Jun 28, 2024 | 74.32 | 75.17 | 73.91 | 74.25 | 74.25 | 0.05% | 2,782,114 |
| Jun 27, 2024 | 72.46 | 74.25 | 72.05 | 74.21 | 74.21 | 2.68% | 2,403,054 |
| Jun 26, 2024 | 71.44 | 72.38 | 71.09 | 72.27 | 72.27 | 0.87% | 973,316 |
| Jun 25, 2024 | 72.32 | 72.53 | 71.09 | 71.65 | 71.65 | -1.15% | 942,929 |
| Jun 24, 2024 | 73.23 | 73.31 | 72.20 | 72.48 | 72.48 | -0.81% | 1,000,839 |
| Jun 21, 2024 | 72.36 | 73.37 | 71.81 | 73.07 | 73.07 | 1.19% | 2,048,929 |
| Jun 20, 2024 | 71.21 | 72.29 | 70.56 | 72.21 | 72.21 | 1.04% | 1,050,703 |
| Jun 18, 2024 | 71.50 | 71.85 | 71.06 | 71.47 | 71.47 | 0.06% | 1,384,234 |
| Jun 17, 2024 | 71.32 | 71.77 | 71.12 | 71.43 | 71.43 | -0.50% | 1,249,842 |
| Jun 14, 2024 | 71.58 | 72.26 | 71.35 | 71.79 | 71.79 | -0.49% | 1,033,028 |
| Jun 13, 2024 | 71.81 | 72.21 | 71.53 | 72.14 | 72.14 | -0.47% | 1,417,248 |
| Jun 12, 2024 | 72.50 | 73.09 | 72.12 | 72.48 | 72.48 | -0.58% | 1,459,985 |
| Jun 11, 2024 | 73.67 | 73.67 | 72.69 | 72.90 | 72.90 | -1.45% | 1,605,389 |
| Jun 10, 2024 | 74.03 | 74.36 | 73.76 | 73.97 | 73.97 | -0.72% | 878,774 |
| Jun 7, 2024 | 74.38 | 74.99 | 74.00 | 74.51 | 74.51 | -0.36% | 1,186,677 |
| Jun 6, 2024 | 73.91 | 75.15 | 73.68 | 74.78 | 74.78 | 0.71% | 1,284,135 |
| Jun 5, 2024 | 74.51 | 74.71 | 72.68 | 74.25 | 74.25 | -0.54% | 1,371,524 |
| Jun 4, 2024 | 74.53 | 74.85 | 73.77 | 74.65 | 74.65 | 0.16% | 1,107,186 |
| Jun 3, 2024 | 73.26 | 74.66 | 73.26 | 74.53 | 74.53 | 1.02% | 1,065,009 |
| May 31, 2024 | 72.82 | 73.81 | 72.40 | 73.78 | 73.78 | 1.65% | 2,501,317 |
| May 30, 2024 | 72.26 | 73.04 | 72.02 | 72.58 | 72.58 | 0.26% | 1,568,800 |
| May 29, 2024 | 72.64 | 72.96 | 72.29 | 72.39 | 72.39 | -1.32% | 1,142,328 |
| May 28, 2024 | 73.58 | 73.86 | 72.87 | 73.36 | 73.36 | -0.60% | 1,217,018 |
| May 24, 2024 | 74.13 | 74.22 | 73.72 | 73.80 | 73.80 | -0.26% | 1,303,244 |
| May 23, 2024 | 74.92 | 74.92 | 73.67 | 73.99 | 73.99 | -1.10% | 1,314,633 |
| May 22, 2024 | 74.53 | 75.22 | 74.39 | 74.81 | 74.81 | 0.35% | 1,217,141 |
| May 21, 2024 | 74.85 | 75.02 | 74.29 | 74.55 | 74.55 | -0.40% | 897,598 |
| May 20, 2024 | 75.02 | 75.30 | 74.46 | 74.85 | 74.85 | -0.23% | 1,027,857 |
| May 17, 2024 | 75.03 | 75.29 | 74.12 | 75.02 | 75.02 | 0.09% | 1,451,370 |
| May 16, 2024 | 74.79 | 75.13 | 74.55 | 74.95 | 74.95 | 0.12% | 1,749,516 |
| May 15, 2024 | 75.73 | 76.44 | 74.81 | 74.86 | 74.86 | -1.04% | 1,637,741 |
| May 14, 2024 | 75.91 | 75.98 | 74.76 | 75.65 | 75.65 | 0.11% | 1,286,553 |
| May 13, 2024 | 75.20 | 76.24 | 74.64 | 75.57 | 75.57 | 0.57% | 1,039,454 |
| May 10, 2024 | 75.64 | 75.99 | 75.01 | 75.14 | 75.14 | -0.81% | 1,402,648 |
| May 9, 2024 | 75.82 | 76.43 | 75.51 | 75.75 | 75.75 | -0.15% | 2,037,848 |
| May 8, 2024 | 75.90 | 76.20 | 75.66 | 75.86 | 75.86 | -0.32% | 973,729 |
| May 7, 2024 | 76.28 | 76.48 | 75.59 | 76.10 | 76.10 | 0.22% | 984,581 |
| May 6, 2024 | 76.61 | 76.91 | 75.75 | 75.93 | 75.93 | -0.80% | 1,585,120 |