Hologic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	71.81	72.73	71.81	72.14	72.14	-0.04%	1,675,400
Jan 30, 2025	71.59	72.66	70.93	72.17	72.17	1.06%	1,209,316
Jan 29, 2025	71.37	71.82	70.78	71.41	71.41	-0.50%	1,613,656
Jan 28, 2025	72.62	73.04	71.72	71.77	71.77	-1.35%	1,139,952
Jan 27, 2025	72.47	72.85	71.97	72.75	72.75	2.44%	1,889,698
Jan 24, 2025	70.45	71.53	70.26	71.02	71.02	0.45%	1,917,859
Jan 23, 2025	71.42	71.77	69.87	70.70	70.70	-0.69%	1,901,639
Jan 22, 2025	69.99	71.27	69.65	71.19	71.19	1.17%	1,975,748
Jan 21, 2025	69.98	70.97	69.98	70.37	70.37	0.92%	2,582,855
Jan 17, 2025	70.16	70.41	69.72	69.73	69.73	-0.34%	6,395,055
Jan 16, 2025	68.77	70.12	68.73	69.97	69.97	1.77%	3,067,947
Jan 15, 2025	69.97	70.63	68.61	68.75	68.75	-2.07%	3,959,750
Jan 14, 2025	70.00	70.77	69.80	70.20	70.20	-0.13%	2,615,840
Jan 13, 2025	72.99	72.99	69.46	70.29	70.29	-1.97%	3,100,721
Jan 10, 2025	72.09	72.32	71.19	71.70	71.70	-1.43%	2,147,897
Jan 8, 2025	72.92	73.47	71.96	72.74	72.74	0.07%	2,448,121
Jan 7, 2025	73.82	74.24	72.37	72.69	72.69	-1.46%	1,790,567
Jan 6, 2025	73.07	74.50	72.81	73.77	73.77	0.79%	2,262,620
Jan 3, 2025	71.77	73.47	71.26	73.19	73.19	2.02%	2,059,059
Jan 2, 2025	72.41	72.73	71.54	71.74	71.74	-0.49%	1,164,031
Dec 31, 2024	72.34	72.75	71.70	72.09	72.09	-0.25%	1,444,657
Dec 30, 2024	72.18	72.59	71.33	72.27	72.27	-0.45%	1,797,523
Dec 27, 2024	72.26	72.90	72.11	72.60	72.60	-0.17%	1,039,274
Dec 26, 2024	72.48	72.92	72.31	72.72	72.72	0.06%	1,349,944
Dec 24, 2024	72.31	72.77	72.00	72.68	72.68	0.25%	879,752
Dec 23, 2024	71.22	72.55	70.92	72.50	72.50	1.19%	2,831,032
Dec 20, 2024	70.70	71.95	70.36	71.65	71.65	1.26%	8,613,766
Dec 19, 2024	71.24	72.16	70.69	70.76	70.76	-0.99%	2,344,407
Dec 18, 2024	72.02	72.67	71.43	71.47	71.47	-1.09%	3,110,757
Dec 17, 2024	72.49	74.02	72.05	72.26	72.26	-0.25%	2,691,379
Dec 16, 2024	73.19	73.92	72.22	72.44	72.44	-1.64%	2,551,895
Dec 13, 2024	74.76	75.30	73.50	73.65	73.65	-1.92%	2,553,425
Dec 12, 2024	75.81	76.29	75.00	75.09	75.09	-0.58%	2,839,505
Dec 11, 2024	76.31	77.32	74.71	75.53	75.53	-1.69%	3,159,135
Dec 10, 2024	75.47	80.31	74.92	76.83	76.83	1.37%	3,995,615
Dec 9, 2024	75.84	76.25	74.44	75.79	75.79	0.60%	2,326,179
Dec 6, 2024	75.98	76.42	75.22	75.34	75.34	-0.87%	1,356,781
Dec 5, 2024	76.71	76.85	75.61	76.00	76.00	-1.13%	1,630,306
Dec 4, 2024	77.96	77.96	76.28	76.87	76.87	-0.77%	2,094,084
Dec 3, 2024	78.98	78.98	77.38	77.47	77.47	-1.94%	2,598,646
Dec 2, 2024	79.24	79.34	78.04	79.00	79.00	-0.63%	1,611,278
Nov 29, 2024	79.40	79.71	79.19	79.50	79.50	0.08%	954,461
Nov 27, 2024	79.00	79.69	78.70	79.44	79.44	0.56%	1,596,505
Nov 26, 2024	80.00	80.18	78.59	79.00	79.00	-0.92%	1,985,291
Nov 25, 2024	79.29	80.07	79.26	79.73	79.73	0.96%	2,904,476
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