HOLX - Hologic, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 18, 2019 47.61 47.75 46.68 47.18 47.18 1,605,452
Mar 15, 2019 47.50 47.83 47.39 47.63 47.63 2,379,800
Mar 14, 2019 47.37 47.47 46.97 47.36 47.36 2,008,800
Mar 13, 2019 47.36 48.00 46.84 47.39 47.39 1,654,100
Mar 12, 2019 47.04 47.44 46.80 47.21 47.21 1,129,600
Mar 11, 2019 46.70 46.97 46.54 46.95 46.95 2,546,800
Mar 08, 2019 46.54 46.72 45.98 46.61 46.61 1,020,300
Mar 07, 2019 46.78 46.94 46.40 46.81 46.81 1,717,600
Mar 06, 2019 47.50 47.62 46.52 46.72 46.72 1,527,800
Mar 05, 2019 47.43 47.69 47.16 47.50 47.50 1,343,500
Mar 04, 2019 48.11 48.11 46.84 47.42 47.42 1,526,300
Mar 01, 2019 47.38 48.09 47.38 47.92 47.92 1,272,600
Feb 28, 2019 46.85 47.38 46.81 47.15 47.15 2,302,700
Feb 27, 2019 46.27 46.98 46.02 46.96 46.96 1,784,300
Feb 26, 2019 46.99 47.20 45.91 46.38 46.38 3,268,100
Feb 25, 2019 47.82 47.82 46.95 46.99 46.99 4,294,800
Feb 22, 2019 46.52 47.12 46.19 46.96 46.96 2,472,600
Feb 21, 2019 46.49 46.53 46.10 46.45 46.45 1,860,900
Feb 20, 2019 46.29 46.58 46.14 46.42 46.42 1,563,100
Feb 19, 2019 46.09 46.45 45.72 46.29 46.29 1,553,800
Feb 15, 2019 45.53 46.32 45.14 46.29 46.29 2,001,100
Feb 14, 2019 44.79 45.47 44.75 45.23 45.23 1,408,100
Feb 13, 2019 44.80 44.96 44.41 44.90 44.90 1,395,900
Feb 12, 2019 44.02 44.74 43.91 44.72 44.72 1,866,700
Feb 11, 2019 43.72 44.04 43.71 43.79 43.79 1,743,000
Feb 08, 2019 43.22 43.62 42.98 43.61 43.61 1,250,900
Feb 07, 2019 43.56 43.82 42.92 43.45 43.45 1,713,400
Feb 06, 2019 43.96 44.20 43.38 43.83 43.83 1,168,300
Feb 05, 2019 43.66 44.48 43.66 44.15 44.15 1,695,000
Feb 04, 2019 43.77 43.91 43.28 43.91 43.91 1,984,600
Feb 01, 2019 44.45 44.58 43.57 43.70 43.70 2,784,800
Jan 31, 2019 43.77 45.45 43.01 44.40 44.40 4,383,700
Jan 30, 2019 44.22 45.07 44.22 45.01 45.01 2,929,600
Jan 29, 2019 44.35 44.49 43.91 44.12 44.12 2,824,700
Jan 28, 2019 44.49 44.68 44.15 44.62 44.62 2,036,700
Jan 25, 2019 44.89 45.28 40.81 44.83 44.83 1,724,000
Jan 24, 2019 44.27 44.80 44.26 44.58 44.58 1,918,000
Jan 23, 2019 44.83 44.90 43.95 44.40 44.40 1,451,700
Jan 22, 2019 43.88 44.26 43.02 44.19 44.19 2,061,800
Jan 18, 2019 43.41 44.14 42.96 44.12 44.12 4,622,600
Jan 17, 2019 42.93 43.51 42.66 43.10 43.10 1,959,400
Jan 16, 2019 42.88 43.51 42.80 42.97 42.97 2,046,100
Jan 15, 2019 42.63 43.03 42.59 42.94 42.94 1,972,600
Jan 14, 2019 42.62 42.77 42.10 42.53 42.53 1,522,400
Jan 11, 2019 42.46 42.94 42.14 42.89 42.89 1,614,500
Jan 10, 2019 41.84 42.58 41.84 42.56 42.56 1,945,600
Jan 09, 2019 41.00 42.28 41.00 42.08 42.08 2,119,500
Jan 08, 2019 40.81 41.04 40.09 40.86 40.86 2,118,400
Jan 07, 2019 40.03 41.36 40.00 40.49 40.49 2,889,900
Jan 04, 2019 38.27 39.20 38.27 39.15 39.15 2,356,100
Jan 03, 2019 38.25 38.75 37.68 38.28 38.28 2,243,600
Jan 02, 2019 38.67 39.65 38.16 38.42 38.42 4,679,600
Dec 31, 2018 40.70 41.19 40.59 41.10 41.10 1,430,800
Dec 28, 2018 40.94 41.03 40.29 40.45 40.45 2,141,500
Dec 27, 2018 39.47 40.74 39.16 40.71 40.71 3,591,000
Dec 26, 2018 37.92 40.00 37.92 39.97 39.97 3,866,400
Dec 24, 2018 38.19 38.41 37.48 37.76 37.76 2,023,400
Dec 21, 2018 38.76 39.26 37.76 38.41 38.41 10,103,100
Dec 20, 2018 39.54 39.86 38.07 38.59 38.59 3,877,500
Dec 19, 2018 40.27 40.87 39.41 39.68 39.68 2,503,200
Dec 18, 2018 40.48 40.53 39.57 40.16 40.16 3,121,200
Dec 17, 2018 41.92 42.20 40.08 40.26 40.26 3,224,900
Dec 14, 2018 42.54 42.71 41.84 41.94 41.94 1,746,400
Dec 13, 2018 42.97 43.36 42.52 42.84 42.84 1,685,400
Dec 12, 2018 43.05 43.49 42.73 42.88 42.88 1,427,700
Dec 11, 2018 42.83 43.26 42.04 42.44 42.44 1,378,700
Dec 10, 2018 41.98 42.59 41.44 42.38 42.38 1,859,600
Dec 07, 2018 43.30 43.40 41.92 41.98 41.98 2,296,500
Dec 06, 2018 43.18 43.36 42.58 43.25 43.25 3,513,600
Dec 04, 2018 44.93 45.17 43.80 43.90 43.90 1,937,700
Dec 03, 2018 44.60 44.92 44.22 44.89 44.89 1,908,800
Nov 30, 2018 44.51 44.70 44.28 44.41 44.41 2,074,700
Nov 29, 2018 44.37 45.00 44.21 44.41 44.41 1,766,600
Nov 28, 2018 43.71 44.56 43.61 44.51 44.51 1,998,100
Nov 27, 2018 42.64 43.71 42.45 43.67 43.67 3,046,700
Nov 26, 2018 42.87 42.99 42.41 42.95 42.95 1,871,300
Nov 23, 2018 41.31 42.78 41.29 42.47 42.47 1,538,400
Nov 21, 2018 41.50 41.83 41.39 41.54 41.54 2,057,500
Nov 20, 2018 41.25 41.89 41.00 41.29 41.29 4,570,200
Nov 19, 2018 42.06 42.32 41.20 41.57 41.57 2,487,800
Nov 16, 2018 41.22 42.18 41.17 42.11 42.11 2,347,700
Nov 15, 2018 39.60 41.37 39.44 41.34 41.34 3,150,400
Nov 14, 2018 40.59 40.89 39.73 39.82 39.82 2,529,200
Nov 13, 2018 41.00 41.46 40.12 40.33 40.33 2,155,500
Nov 12, 2018 41.78 41.87 40.90 40.97 40.97 2,241,600
Nov 09, 2018 42.20 42.28 41.04 41.78 41.78 2,607,200
Nov 08, 2018 41.90 43.54 41.52 42.46 42.46 3,809,900
Nov 07, 2018 40.83 41.36 40.53 41.26 41.26 3,389,300
Nov 06, 2018 39.96 40.51 39.81 40.47 40.47 1,626,000
Nov 05, 2018 40.25 40.34 39.74 39.99 39.99 1,502,100
Nov 02, 2018 40.33 40.66 39.68 40.13 40.13 1,401,700
Nov 01, 2018 39.04 40.13 38.97 40.09 40.09 1,419,400
Oct 31, 2018 38.98 39.53 38.58 38.99 38.99 2,056,900
Oct 30, 2018 38.03 38.69 37.91 38.65 38.65 1,798,400
Oct 29, 2018 38.72 38.89 37.47 37.90 37.90 2,808,900
Oct 26, 2018 38.39 38.78 37.82 38.22 38.22 2,099,900
Oct 25, 2018 39.03 39.44 38.58 38.98 38.98 3,564,600
Oct 24, 2018 40.22 40.42 38.68 38.76 38.76 3,101,400
Oct 23, 2018 40.05 40.52 39.37 40.20 40.20 1,198,700
Oct 22, 2018 40.81 40.97 40.30 40.58 40.58 1,821,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...