Hologic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	62.72	63.69	62.23	63.07	63.07	0.80%	2,432,406
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
Jun 2, 2025	61.76	62.47	61.28	62.01	62.01	-0.26%	2,584,545
May 30, 2025	62.75	62.92	61.85	62.17	62.17	-1.19%	5,375,421
May 29, 2025	63.49	63.73	62.88	62.92	62.92	-1.24%	3,696,780
May 28, 2025	61.92	64.74	61.68	63.71	63.71	2.48%	8,762,693
May 27, 2025	54.89	68.25	54.52	62.17	62.17	14.54%	19,388,751
May 23, 2025	54.04	54.44	53.62	54.28	54.28	-0.37%	2,268,541
May 22, 2025	54.58	54.92	54.15	54.48	54.48	-0.62%	1,793,890
May 21, 2025	56.14	56.37	54.76	54.82	54.82	-2.92%	2,714,909
May 20, 2025	56.32	56.78	56.00	56.47	56.47	0.07%	1,897,878
May 19, 2025	56.45	56.72	56.10	56.43	56.43	-0.63%	1,636,912
May 16, 2025	55.75	56.81	55.35	56.79	56.79	1.88%	2,768,388
May 15, 2025	55.53	55.86	54.84	55.74	55.74	0.69%	3,092,993
May 14, 2025	57.19	57.19	55.15	55.36	55.36	-3.08%	3,605,633
May 13, 2025	58.54	58.67	57.00	57.12	57.12	-2.87%	3,367,289
May 12, 2025	58.02	59.02	57.82	58.81	58.81	3.63%	2,769,978
May 9, 2025	56.30	56.82	55.97	56.75	56.75	1.01%	3,259,169
May 8, 2025	55.43	56.24	54.87	56.18	56.18	1.35%	5,038,082
May 7, 2025	53.15	57.51	52.81	55.43	55.43	4.37%	12,757,664
May 6, 2025	52.22	53.25	51.90	53.11	53.11	0.72%	3,637,374
May 5, 2025	54.34	54.34	52.69	52.73	52.73	-2.64%	3,988,579
May 2, 2025	55.31	55.62	52.12	54.16	54.16	-5.45%	7,843,428
May 1, 2025	57.54	57.93	56.96	57.28	57.28	-1.58%	2,512,222
Apr 30, 2025	58.57	58.57	57.56	58.20	58.20	-0.27%	2,877,893
Apr 29, 2025	58.01	58.59	57.60	58.36	58.36	0.48%	1,552,012
Apr 28, 2025	58.39	58.49	57.68	58.08	58.08	0.10%	1,579,271
Apr 25, 2025	58.30	58.34	57.28	58.02	58.02	-0.46%	1,814,362
Apr 24, 2025	58.47	58.61	57.75	58.29	58.29	0.24%	2,254,509
Apr 23, 2025	58.99	59.50	57.86	58.15	58.15	-0.07%	2,387,437
Apr 22, 2025	57.34	58.28	57.31	58.19	58.19	2.20%	1,849,991
Apr 21, 2025	57.46	57.46	56.39	56.94	56.94	-1.08%	2,068,316
Apr 17, 2025	56.27	57.75	55.89	57.56	57.56	1.88%	6,818,925
Apr 16, 2025	57.95	58.29	56.05	56.50	56.50	-2.35%	3,256,999
Apr 15, 2025	58.82	58.88	57.64	57.86	57.86	-1.67%	2,061,471
Apr 14, 2025	58.37	59.02	57.68	58.84	58.84	1.71%	4,435,720
Apr 11, 2025	57.16	58.22	56.27	57.85	57.85	1.21%	4,235,273
Apr 10, 2025	58.63	58.74	56.51	57.16	57.16	-3.63%	4,640,888
Apr 9, 2025	57.58	60.88	57.38	59.31	59.31	1.45%	4,497,521
Apr 8, 2025	62.05	62.41	57.48	58.46	58.46	-4.59%	6,943,913
Apr 7, 2025	60.49	62.23	59.60	61.27	61.27	0.67%	4,721,286
Apr 4, 2025	61.00	63.00	60.37	60.86	60.86	-1.35%	6,509,048
Apr 3, 2025	60.28	61.87	59.06	61.69	61.69	1.87%	4,596,048
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