Hologic, Inc. (HOLX)
NASDAQ: HOLX · Real-Time Price · USD
64.07
-0.38 (-0.59%)
Sep 15, 2025, 3:09 PM EDT - Market open
Hologic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 66.05 | 66.25 | 64.38 | 64.45 | 64.45 | -2.91% | 1,005,460 |
| Sep 11, 2025 | 65.66 | 66.58 | 65.53 | 66.38 | 66.38 | 1.34% | 1,194,265 |
| Sep 10, 2025 | 66.68 | 66.76 | 65.37 | 65.51 | 65.51 | -1.82% | 830,087 |
| Sep 9, 2025 | 66.44 | 66.97 | 66.20 | 66.72 | 66.72 | 0.27% | 1,187,004 |
| Sep 8, 2025 | 66.95 | 66.95 | 65.58 | 66.54 | 66.54 | -0.33% | 1,186,542 |
| Sep 5, 2025 | 66.36 | 67.55 | 66.07 | 66.76 | 66.76 | 0.56% | 1,270,261 |
| Sep 4, 2025 | 66.25 | 66.40 | 65.09 | 66.39 | 66.39 | 0.23% | 1,633,745 |
| Sep 3, 2025 | 66.27 | 66.64 | 65.43 | 66.24 | 66.24 | -0.56% | 1,411,645 |
| Sep 2, 2025 | 66.87 | 67.48 | 66.50 | 66.61 | 66.61 | -0.76% | 916,749 |
| Aug 29, 2025 | 66.74 | 67.19 | 66.62 | 67.12 | 67.12 | 0.75% | 1,080,191 |
| Aug 28, 2025 | 66.50 | 66.73 | 65.83 | 66.62 | 66.62 | -0.16% | 1,157,555 |
| Aug 27, 2025 | 66.73 | 66.98 | 66.33 | 66.73 | 66.73 | 0.15% | 1,010,871 |
| Aug 26, 2025 | 67.00 | 67.22 | 66.33 | 66.63 | 66.63 | -0.74% | 3,038,660 |
| Aug 25, 2025 | 68.00 | 68.26 | 67.09 | 67.13 | 67.13 | -1.66% | 1,314,277 |
| Aug 22, 2025 | 67.70 | 68.48 | 66.67 | 68.26 | 68.26 | 1.62% | 1,545,907 |
| Aug 21, 2025 | 68.20 | 68.43 | 67.14 | 67.17 | 67.17 | -2.31% | 1,440,635 |
| Aug 20, 2025 | 68.03 | 68.79 | 67.74 | 68.76 | 68.76 | 1.39% | 1,890,938 |
| Aug 19, 2025 | 67.19 | 68.41 | 67.05 | 67.82 | 67.82 | 0.82% | 1,416,144 |
| Aug 18, 2025 | 69.03 | 69.03 | 67.25 | 67.27 | 67.27 | -0.80% | 2,084,246 |
| Aug 15, 2025 | 68.30 | 68.54 | 67.62 | 67.81 | 67.81 | -0.37% | 4,294,477 |
| Aug 14, 2025 | 68.94 | 68.94 | 67.69 | 68.06 | 68.06 | -1.33% | 1,813,623 |
| Aug 13, 2025 | 67.85 | 69.13 | 67.77 | 68.98 | 68.98 | 1.52% | 1,747,081 |
| 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 |