Hologic, Inc. (HOLX)
NASDAQ: HOLX · Real-Time Price · USD
75.53
-0.02 (-0.03%)
Mar 31, 2026, 11:29 AM EDT - Market open
Hologic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 75.78 | 75.78 | 75.48 | 75.55 | 75.55 | -0.16% | 2,855,392 |
| Mar 27, 2026 | 75.69 | 75.71 | 75.57 | 75.67 | 75.67 | -0.03% | 2,093,051 |
| Mar 26, 2026 | 75.63 | 75.75 | 75.56 | 75.69 | 75.69 | 0.23% | 3,302,600 |
| Mar 25, 2026 | 75.55 | 75.65 | 75.49 | 75.52 | 75.52 | -0.04% | 2,163,316 |
| Mar 24, 2026 | 75.51 | 75.63 | 75.44 | 75.55 | 75.55 | -0.12% | 2,580,375 |
| Mar 23, 2026 | 75.45 | 75.64 | 75.33 | 75.64 | 75.64 | 0.30% | 2,587,242 |
| Mar 20, 2026 | 75.38 | 75.55 | 75.37 | 75.41 | 75.41 | 0.11% | 4,231,759 |
| Mar 19, 2026 | 75.15 | 75.45 | 75.14 | 75.33 | 75.33 | 0.24% | 1,963,372 |
| Mar 18, 2026 | 75.05 | 75.20 | 75.03 | 75.15 | 75.15 | 0.13% | 3,787,634 |
| Mar 17, 2026 | 75.24 | 75.24 | 75.05 | 75.05 | 75.05 | -0.13% | 5,833,992 |
| Mar 16, 2026 | 75.16 | 75.22 | 75.00 | 75.15 | 75.15 | 0.04% | 9,615,390 |
| Mar 13, 2026 | 75.35 | 75.35 | 75.05 | 75.12 | 75.12 | -0.12% | 4,205,647 |
| Mar 12, 2026 | 75.40 | 75.49 | 75.18 | 75.21 | 75.21 | -0.27% | 2,606,466 |
| Mar 11, 2026 | 75.52 | 75.52 | 75.36 | 75.41 | 75.41 | -0.17% | 1,859,191 |
| Mar 10, 2026 | 75.53 | 75.58 | 75.39 | 75.54 | 75.54 | -0.07% | 3,066,471 |
| Mar 9, 2026 | 75.65 | 75.74 | 75.54 | 75.59 | 75.59 | -0.20% | 2,338,386 |
| Mar 6, 2026 | 75.50 | 75.75 | 75.47 | 75.74 | 75.74 | -0.01% | 3,117,675 |
| Mar 5, 2026 | 75.42 | 75.75 | 75.35 | 75.75 | 75.75 | 0.11% | 6,445,977 |
| Mar 4, 2026 | 75.41 | 75.69 | 75.40 | 75.67 | 75.67 | 0.28% | 2,582,416 |
| Mar 3, 2026 | 75.37 | 75.49 | 75.32 | 75.46 | 75.46 | 0.01% | 1,909,084 |
| Mar 2, 2026 | 75.37 | 75.48 | 75.20 | 75.45 | 75.45 | 0.12% | 1,842,801 |
| Feb 27, 2026 | 75.37 | 75.42 | 75.23 | 75.36 | 75.36 | 0.17% | 2,430,035 |
| Feb 26, 2026 | 75.37 | 75.40 | 75.21 | 75.23 | 75.23 | -0.15% | 1,659,226 |
| Feb 25, 2026 | 75.31 | 75.39 | 75.30 | 75.34 | 75.34 | -0.01% | 2,026,108 |
| Feb 24, 2026 | 75.40 | 75.49 | 75.33 | 75.35 | 75.35 | -0.12% | 1,640,168 |
| Feb 23, 2026 | 75.39 | 75.47 | 75.34 | 75.44 | 75.44 | 0.01% | 1,731,509 |
| Feb 20, 2026 | 75.14 | 75.47 | 75.12 | 75.43 | 75.43 | 0.39% | 2,740,370 |
| Feb 19, 2026 | 75.29 | 75.29 | 74.95 | 75.14 | 75.14 | -0.08% | 2,871,639 |
| Feb 18, 2026 | 75.11 | 75.27 | 75.10 | 75.20 | 75.20 | 0.07% | 3,268,736 |
| Feb 17, 2026 | 75.16 | 75.29 | 75.05 | 75.15 | 75.15 | 0.15% | 2,783,768 |
| Feb 13, 2026 | 74.93 | 75.10 | 74.93 | 75.04 | 75.04 | 0.17% | 2,282,636 |
| Feb 12, 2026 | 75.17 | 75.22 | 74.89 | 74.91 | 74.91 | -0.24% | 2,813,682 |
| Feb 11, 2026 | 75.18 | 75.26 | 75.06 | 75.09 | 75.09 | -0.08% | 1,622,419 |
| Feb 10, 2026 | 75.16 | 75.26 | 75.10 | 75.15 | 75.15 | 0.17% | 1,792,530 |
| Feb 9, 2026 | 74.84 | 75.03 | 74.84 | 75.02 | 75.02 | 0.28% | 1,803,848 |
| Feb 6, 2026 | 74.81 | 74.97 | 74.81 | 74.81 | 74.81 | 0.15% | 3,099,910 |
| Feb 5, 2026 | 74.70 | 74.99 | 74.67 | 74.70 | 74.70 | 0.15% | 3,377,821 |
| Feb 4, 2026 | 74.67 | 74.82 | 74.50 | 74.59 | 74.59 | -0.05% | 3,623,599 |
| Feb 3, 2026 | 74.71 | 74.89 | 74.61 | 74.63 | 74.63 | -0.15% | 4,076,135 |
| Feb 2, 2026 | 74.93 | 75.00 | 74.71 | 74.74 | 74.74 | -0.25% | 3,354,462 |
| Jan 30, 2026 | 75.01 | 75.07 | 74.80 | 74.93 | 74.93 | -0.07% | 2,642,031 |
| Jan 29, 2026 | 75.14 | 75.20 | 74.90 | 74.98 | 74.98 | -0.16% | 4,116,305 |
| Jan 28, 2026 | 75.19 | 75.21 | 75.07 | 75.10 | 75.10 | -0.13% | 1,960,704 |
| Jan 27, 2026 | 75.14 | 75.36 | 74.91 | 75.20 | 75.20 | 0.01% | 4,476,242 |
| Jan 26, 2026 | 75.06 | 75.24 | 75.06 | 75.19 | 75.19 | 0.19% | 974,578 |
| Jan 23, 2026 | 75.12 | 75.17 | 75.00 | 75.05 | 75.05 | -0.08% | 2,023,536 |
| Jan 22, 2026 | 75.21 | 75.31 | 75.04 | 75.11 | 75.11 | -0.04% | 1,730,337 |
| Jan 21, 2026 | 75.12 | 75.23 | 74.98 | 75.14 | 75.14 | 0.04% | 1,402,237 |
| Jan 20, 2026 | 74.92 | 75.13 | 74.86 | 75.11 | 75.11 | 0.17% | 2,412,508 |
| Jan 16, 2026 | 75.00 | 75.16 | 74.91 | 74.98 | 74.98 | -0.05% | 4,149,871 |