Skip to main content
logo
Hologic, Inc. (HOLX)
NASDAQ: HOLX · Real-Time Price · USD
74.96
0.00 (0.00%)
Jan 8, 2026, 12:05 PM EST - Market open

Hologic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202674.8574.9674.8574.9674.960.07%1,326,493
Jan 6, 202674.7875.0974.7774.9174.910.21%2,959,701
Jan 5, 202674.5274.8974.5174.7574.750.25%3,299,155
Jan 2, 202674.5574.6074.4974.5674.560.09%1,310,742
Dec 31, 202574.5274.5774.4974.4974.49-0.07%1,534,327
Dec 30, 202574.5174.5674.4674.5474.540.04%1,785,793
Dec 29, 202574.5074.6074.4674.5174.510.01%1,320,133
Dec 26, 202574.5074.5674.4174.5074.50-1,673,293
Dec 24, 202574.5874.6274.1974.5074.50-0.49%5,893,670
Dec 23, 202574.9575.0374.8574.8774.87-0.05%1,226,054
Dec 22, 202574.9575.0174.9174.9174.91-0.05%1,440,824
Dec 19, 202575.0075.0074.8874.9574.950.01%5,735,196
Dec 18, 202575.0775.0874.8974.9474.940.01%3,068,822
Dec 17, 202575.0675.1974.9174.9374.93-0.12%4,305,718
Dec 16, 202575.0675.1874.9975.0275.02-0.23%3,691,619
Dec 15, 202575.0375.3475.0375.1975.190.25%5,198,506
Dec 12, 202574.9575.0574.8775.0075.000.23%1,710,021
Dec 11, 202574.9574.9574.7774.8374.83-4,932,512
Dec 10, 202574.8675.0574.8374.8374.83-0.08%2,098,966
Dec 9, 202574.8575.0174.8174.8974.890.05%1,873,700
Dec 8, 202575.0075.0074.6574.8574.85-0.16%1,930,927
Dec 5, 202575.0075.1074.8274.9774.970.15%1,725,558
Dec 4, 202575.0075.1274.5574.8674.86-0.20%3,630,395
Dec 3, 202574.8575.1074.8575.0175.010.25%1,263,285
Dec 2, 202574.9674.9874.8074.8274.82-0.03%1,984,956
Dec 1, 202574.8275.0674.7674.8474.84-0.17%2,002,615
Nov 28, 202574.7575.0374.7574.9774.970.23%1,030,032
Nov 26, 202574.7074.9274.6974.8074.80-0.11%2,528,513
Nov 25, 202574.7074.9874.6374.8874.880.16%3,572,657
Nov 24, 202574.2774.8674.2074.7674.760.54%4,956,834
Nov 21, 202574.1474.4174.1274.3674.360.32%3,791,967
Nov 20, 202574.2274.2574.1074.1274.12-0.07%3,418,148
Nov 19, 202574.1574.2374.1074.1774.170.08%3,020,520
Nov 18, 202574.1774.2074.1174.1174.11-0.04%3,310,480
Nov 17, 202574.1774.2774.1274.1474.14-0.01%4,530,192
Nov 14, 202574.2674.3674.0974.1574.15-0.15%5,298,045
Nov 13, 202574.5674.6274.2574.2674.26-0.40%2,880,691
Nov 12, 202574.4574.6674.4574.5674.56-0.05%2,057,438
Nov 11, 202574.4574.6674.3474.6074.600.40%1,722,479
Nov 10, 202574.1274.4274.0874.3074.300.27%2,146,867
Nov 7, 202574.1774.1974.0774.1074.10-0.07%4,739,604
Nov 6, 202574.1874.2474.1174.1574.15-0.11%4,162,779
Nov 5, 202574.2074.2874.0474.2374.230.16%3,799,240
Nov 4, 202574.1074.2673.9674.1174.110.07%4,258,327
Nov 3, 202573.9274.2373.8674.0674.060.20%3,421,718
Oct 31, 202573.9474.0073.8673.9173.91-0.03%2,825,138
Oct 30, 202573.9674.0673.8773.9373.93-0.07%5,251,737
Oct 29, 202573.9974.0973.8873.9873.98-0.04%5,002,087
Oct 28, 202573.9774.1073.8574.0174.010.08%3,334,762
Oct 27, 202574.0574.1873.9573.9573.95-0.05%3,104,676