Hologic, Inc. (HOLX)
NASDAQ: HOLX · Real-Time Price · USD
78.97
+0.25 (0.32%)
Nov 22, 2024, 4:00 PM EST - Market closed
Hologic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 78.95 | 79.30 | 78.53 | 78.97 | 78.97 | 0.32% | 1,258,491 |
| Nov 21, 2024 | 78.18 | 79.04 | 77.48 | 78.72 | 78.72 | 0.87% | 1,438,377 |
| Nov 20, 2024 | 78.28 | 78.49 | 77.60 | 78.04 | 78.04 | -0.67% | 1,299,669 |
| Nov 19, 2024 | 78.24 | 79.27 | 78.01 | 78.57 | 78.57 | -0.28% | 1,574,855 |
| Nov 18, 2024 | 78.42 | 79.23 | 78.09 | 78.79 | 78.79 | 0.24% | 1,032,828 |
| Nov 15, 2024 | 77.63 | 78.80 | 77.46 | 78.60 | 78.60 | 1.37% | 1,834,908 |
| Nov 14, 2024 | 78.36 | 79.23 | 77.42 | 77.54 | 77.54 | -2.07% | 1,657,418 |
| Nov 13, 2024 | 79.76 | 80.21 | 78.74 | 79.18 | 79.18 | -0.73% | 1,433,338 |
| Nov 12, 2024 | 79.11 | 80.02 | 78.64 | 79.76 | 79.76 | 0.47% | 1,974,743 |
| Nov 11, 2024 | 78.78 | 80.09 | 78.77 | 79.39 | 79.39 | 0.80% | 1,283,354 |
| Nov 8, 2024 | 79.28 | 79.66 | 77.93 | 78.76 | 78.76 | -0.67% | 1,220,706 |
| Nov 7, 2024 | 80.60 | 80.75 | 78.92 | 79.29 | 79.29 | -1.49% | 1,466,449 |
| Nov 6, 2024 | 81.13 | 81.13 | 78.93 | 80.49 | 80.49 | 2.14% | 2,464,389 |
| Nov 5, 2024 | 79.98 | 81.14 | 77.50 | 78.80 | 78.80 | -5.88% | 3,451,529 |
| Nov 4, 2024 | 82.80 | 84.39 | 82.66 | 83.72 | 83.72 | 1.69% | 3,329,339 |
| Nov 1, 2024 | 80.99 | 83.05 | 80.86 | 82.33 | 82.33 | 1.81% | 1,955,998 |
| Oct 31, 2024 | 80.88 | 81.58 | 80.64 | 80.87 | 80.87 | -0.35% | 1,564,939 |
| Oct 30, 2024 | 80.46 | 81.37 | 80.37 | 81.15 | 81.15 | 0.40% | 924,070 |
| Oct 29, 2024 | 80.48 | 81.48 | 80.48 | 80.83 | 80.83 | 0.46% | 1,267,055 |
| Oct 28, 2024 | 81.19 | 81.77 | 80.45 | 80.46 | 80.46 | -0.46% | 1,163,444 |
| Oct 25, 2024 | 81.03 | 81.17 | 79.43 | 80.83 | 80.83 | -0.10% | 1,318,290 |
| Oct 24, 2024 | 81.50 | 81.81 | 80.85 | 80.91 | 80.91 | -0.54% | 898,941 |
| Oct 23, 2024 | 81.38 | 81.59 | 80.80 | 81.35 | 81.35 | -0.28% | 1,173,798 |
| Oct 22, 2024 | 81.12 | 81.77 | 80.33 | 81.58 | 81.58 | 0.53% | 1,493,515 |
| Oct 21, 2024 | 81.18 | 81.34 | 80.42 | 81.15 | 81.15 | -0.51% | 1,368,011 |
| Oct 18, 2024 | 80.54 | 81.60 | 80.09 | 81.57 | 81.57 | 1.37% | 1,099,172 |
| Oct 17, 2024 | 81.50 | 81.99 | 80.02 | 80.47 | 80.47 | -1.79% | 1,958,348 |
| Oct 16, 2024 | 81.66 | 82.22 | 81.30 | 81.94 | 81.94 | 0.34% | 1,296,220 |
| Oct 15, 2024 | 81.58 | 82.86 | 81.45 | 81.66 | 81.66 | 0.05% | 1,546,675 |
| Oct 14, 2024 | 79.97 | 81.67 | 79.97 | 81.62 | 81.62 | 2.27% | 866,393 |
| Oct 11, 2024 | 80.36 | 80.54 | 79.53 | 79.81 | 79.81 | -0.14% | 1,531,225 |
| Oct 10, 2024 | 79.84 | 80.08 | 79.31 | 79.92 | 79.92 | -0.25% | 1,704,844 |
| Oct 9, 2024 | 79.59 | 80.62 | 79.14 | 80.12 | 80.12 | -0.17% | 921,813 |
| Oct 8, 2024 | 79.96 | 80.53 | 79.95 | 80.26 | 80.26 | 0.48% | 1,123,467 |
| Oct 7, 2024 | 80.29 | 80.34 | 79.85 | 79.88 | 79.88 | -0.45% | 1,334,809 |
| Oct 4, 2024 | 79.70 | 80.36 | 79.38 | 80.24 | 80.24 | 1.29% | 1,245,584 |
| Oct 3, 2024 | 79.47 | 79.94 | 79.14 | 79.22 | 79.22 | -0.69% | 2,560,798 |
| Oct 2, 2024 | 80.06 | 80.53 | 79.26 | 79.77 | 79.77 | -0.98% | 1,691,609 |
| Oct 1, 2024 | 81.02 | 81.24 | 79.98 | 80.56 | 80.56 | -1.10% | 959,361 |
| Sep 30, 2024 | 80.82 | 81.53 | 80.13 | 81.46 | 81.46 | 0.79% | 1,055,557 |
| Sep 27, 2024 | 80.66 | 81.86 | 80.36 | 80.82 | 80.82 | 0.90% | 855,278 |
| Sep 26, 2024 | 79.75 | 80.52 | 79.40 | 80.10 | 80.10 | 0.30% | 1,828,936 |
| 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 |