Skip to main content
logo
Hologic, Inc. (HOLX)
NASDAQ: HOLX · Real-Time Price · USD
75.59
-0.15 (-0.20%)
At close: Mar 9, 2026, 4:00 PM EDT
75.51
-0.08 (-0.11%)
After-hours: Mar 9, 2026, 7:44 PM EDT

Hologic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202675.6575.7475.5475.5975.59-0.20%2,337,979
Mar 6, 202675.5075.7575.4775.7475.74-0.01%3,117,428
Mar 5, 202675.4275.7575.3575.7575.750.11%6,445,781
Mar 4, 202675.4175.6975.4075.6775.670.28%2,581,211
Mar 3, 202675.3775.4975.3275.4675.460.01%1,908,520
Mar 2, 202675.3775.4875.2075.4575.450.12%1,842,066
Feb 27, 202675.3775.4275.2375.3675.360.17%2,430,035
Feb 26, 202675.3775.4075.2175.2375.23-0.15%1,659,226
Feb 25, 202675.3175.3975.3075.3475.34-0.01%2,026,108
Feb 24, 202675.4075.4975.3375.3575.35-0.12%1,640,168
Feb 23, 202675.3975.4775.3475.4475.440.01%1,731,509
Feb 20, 202675.1475.4775.1275.4375.430.39%2,740,370
Feb 19, 202675.2975.2974.9575.1475.14-0.08%2,871,639
Feb 18, 202675.1175.2775.1075.2075.200.07%3,268,736
Feb 17, 202675.1675.2975.0575.1575.150.15%2,783,768
Feb 13, 202674.9375.1074.9375.0475.040.17%2,282,636
Feb 12, 202675.1775.2274.8974.9174.91-0.24%2,813,682
Feb 11, 202675.1875.2675.0675.0975.09-0.08%1,622,419
Feb 10, 202675.1675.2675.1075.1575.150.17%1,792,530
Feb 9, 202674.8475.0374.8475.0275.020.28%1,803,848
Feb 6, 202674.8174.9774.8174.8174.810.15%3,099,910
Feb 5, 202674.7074.9974.6774.7074.700.15%3,377,821
Feb 4, 202674.6774.8274.5074.5974.59-0.05%3,623,599
Feb 3, 202674.7174.8974.6174.6374.63-0.15%4,076,135
Feb 2, 202674.9375.0074.7174.7474.74-0.25%3,354,462
Jan 30, 202675.0175.0774.8074.9374.93-0.07%2,642,031
Jan 29, 202675.1475.2074.9074.9874.98-0.16%4,116,305
Jan 28, 202675.1975.2175.0775.1075.10-0.13%1,960,704
Jan 27, 202675.1475.3674.9175.2075.200.01%4,476,242
Jan 26, 202675.0675.2475.0675.1975.190.19%974,578
Jan 23, 202675.1275.1775.0075.0575.05-0.08%2,023,536
Jan 22, 202675.2175.3175.0475.1175.11-0.04%1,730,337
Jan 21, 202675.1275.2374.9875.1475.140.04%1,402,237
Jan 20, 202674.9275.1374.8675.1175.110.17%2,412,508
Jan 16, 202675.0075.1674.9174.9874.98-0.05%4,149,871
Jan 15, 202675.0275.1374.9975.0275.02-0.19%2,359,994
Jan 14, 202674.9075.1774.9075.1675.160.39%3,490,689
Jan 13, 202674.8674.9974.8474.8774.870.01%1,511,656
Jan 12, 202674.8774.8974.8174.8674.86-0.01%1,516,409
Jan 9, 202674.8074.9974.7974.8774.87-0.01%1,898,890
Jan 8, 202674.9075.0574.7274.8874.88-0.11%2,565,904
Jan 7, 202674.8574.9674.8574.9674.960.07%1,326,673
Jan 6, 202674.7875.0974.7774.9174.910.21%2,960,056
Jan 5, 202674.5274.8974.5174.7574.750.25%3,299,340
Jan 2, 202674.5574.6074.4974.5674.560.09%1,311,326
Dec 31, 202574.5274.5774.4974.4974.49-0.07%1,587,239
Dec 30, 202574.5174.5674.4674.5474.540.04%1,785,794
Dec 29, 202574.5074.6074.4674.5174.510.01%1,320,173
Dec 26, 202574.5074.5674.4174.5074.50-1,677,593
Dec 24, 202574.5874.6274.1974.5074.50-0.49%5,893,671