Hologic, Inc. (HOLX)
NASDAQ: HOLX · Real-Time Price · USD
74.01
+0.06 (0.08%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Hologic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202573.9774.1073.8574.0174.010.08%3,334,681
Oct 27, 202574.0574.1873.9573.9573.95-0.05%3,104,676
Oct 24, 202573.9174.1173.8773.9973.990.14%5,163,328
Oct 23, 202573.9174.0373.8673.8973.89-0.05%6,854,663
Oct 22, 202574.0574.2373.8873.9373.93-0.07%11,159,459
Oct 21, 202574.6374.7173.9673.9873.982.94%22,349,348
Oct 20, 202573.0773.0971.4971.8771.872.89%3,703,238
Oct 17, 202568.6070.1768.6069.8569.851.97%2,871,914
Oct 16, 202567.7569.9867.7568.5068.502.24%2,851,953
Oct 15, 202565.5667.0765.1267.0067.001.64%1,477,425
Oct 14, 202565.4966.2965.0065.9265.920.63%1,022,768
Oct 13, 202567.1467.9965.4165.5165.51-3.32%2,108,835
Oct 10, 202568.5868.9867.0267.7667.76-1.25%1,706,268
Oct 9, 202568.4068.8267.9568.6268.620.41%1,047,805
Oct 8, 202567.6268.3867.1568.3468.340.90%1,116,657
Oct 7, 202568.2668.4567.1067.7367.730.58%1,160,895
Oct 6, 202568.2268.2266.9467.3467.34-1.29%1,083,268
Oct 3, 202567.9269.1367.5568.2268.220.46%1,158,395
Oct 2, 202566.8668.0066.3267.9167.911.30%1,768,706
Oct 1, 202567.7068.5066.6467.0467.04-0.67%2,240,702
Sep 30, 202566.9567.6466.8967.4967.490.51%1,477,230
Sep 29, 202567.5167.5166.3267.1567.15-0.09%1,605,413
Sep 26, 202565.9567.4365.8767.2167.212.16%1,569,886
Sep 25, 202566.4066.4765.1065.7965.79-0.92%1,470,029
Sep 24, 202567.4567.9866.3766.4066.40-1.83%1,360,528
Sep 23, 202566.8468.3766.5767.6467.640.52%1,896,952
Sep 22, 202566.3067.6265.5067.2967.291.45%2,054,414
Sep 19, 202568.9868.9864.0066.3366.33-2.84%8,515,126
Sep 18, 202566.7568.3265.5668.2768.270.10%5,579,492
Sep 17, 202563.7470.9063.6068.2068.207.69%6,930,165
Sep 16, 202563.9164.2263.1963.3363.33-0.74%1,690,692
Sep 15, 202564.4564.7663.7563.8063.80-1.01%1,276,173
Sep 12, 202566.0566.2564.3864.4564.45-2.91%1,005,460
Sep 11, 202565.6666.5865.5366.3866.381.34%1,194,265
Sep 10, 202566.6866.7665.3765.5165.51-1.82%830,087
Sep 9, 202566.4466.9766.2066.7266.720.27%1,187,004
Sep 8, 202566.9566.9565.5866.5466.54-0.33%1,186,542
Sep 5, 202566.3667.5566.0766.7666.760.56%1,270,261
Sep 4, 202566.2566.4065.0966.3966.390.23%1,633,745
Sep 3, 202566.2766.6465.4366.2466.24-0.56%1,411,645
Sep 2, 202566.8767.4866.5066.6166.61-0.76%916,749
Aug 29, 202566.7467.1966.6267.1267.120.75%1,080,191
Aug 28, 202566.5066.7365.8366.6266.62-0.16%1,157,555
Aug 27, 202566.7366.9866.3366.7366.730.15%1,010,871
Aug 26, 202567.0067.2266.3366.6366.63-0.74%3,038,660
Aug 25, 202568.0068.2667.0967.1367.13-1.66%1,314,277
Aug 22, 202567.7068.4866.6768.2668.261.62%1,545,907
Aug 21, 202568.2068.4367.1467.1767.17-2.31%1,440,635
Aug 20, 202568.0368.7967.7468.7668.761.39%1,890,938
Aug 19, 202567.1968.4167.0567.8267.820.82%1,416,144