HOLX - Hologic, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 44.88 45.16 44.59 44.82 44.82 346,769
May 23, 2019 44.70 44.87 44.29 44.68 44.68 1,949,700
May 22, 2019 44.80 45.13 44.55 44.98 44.98 1,322,400
May 21, 2019 45.00 45.31 44.80 44.85 44.85 1,441,200
May 20, 2019 44.62 45.06 44.57 44.80 44.80 1,168,800
May 17, 2019 44.75 45.29 44.75 44.87 44.87 1,285,700
May 16, 2019 45.05 45.73 44.73 45.07 45.07 2,230,700
May 15, 2019 44.60 45.01 44.50 44.89 44.89 1,156,400
May 14, 2019 44.76 45.25 44.68 44.91 44.91 1,068,200
May 13, 2019 44.84 45.15 44.49 44.61 44.61 1,185,600
May 10, 2019 45.39 45.62 44.70 45.60 45.60 1,312,100
May 09, 2019 45.31 45.64 44.61 45.50 45.50 1,257,800
May 08, 2019 45.64 46.06 45.29 45.72 45.72 1,015,100
May 07, 2019 46.39 46.68 45.24 45.65 45.65 1,129,800
May 06, 2019 46.11 46.78 45.78 46.69 46.69 1,366,800
May 03, 2019 46.46 47.05 46.46 46.72 46.72 1,409,400
May 02, 2019 46.31 46.48 44.90 46.35 46.35 3,485,700
May 01, 2019 46.31 46.50 45.93 46.01 46.01 1,577,100
Apr 30, 2019 45.70 46.46 45.26 46.38 46.38 2,048,200
Apr 29, 2019 45.48 45.72 45.09 45.59 45.59 990,100
Apr 26, 2019 45.17 45.57 45.01 45.57 45.57 1,248,800
Apr 25, 2019 44.51 45.33 44.39 45.20 45.20 1,028,600
Apr 24, 2019 43.89 44.76 43.77 44.73 44.73 1,300,100
Apr 23, 2019 42.99 44.36 42.86 44.26 44.26 2,874,500
Apr 22, 2019 43.21 43.70 42.61 43.00 43.00 2,039,200
Apr 18, 2019 43.55 43.81 42.95 43.40 43.40 1,766,100
Apr 17, 2019 45.88 46.07 43.24 43.43 43.43 1,916,700
Apr 16, 2019 47.32 47.44 45.61 45.79 45.79 1,054,400
Apr 15, 2019 47.58 47.63 47.01 47.04 47.04 833,800
Apr 12, 2019 47.68 47.98 47.38 47.54 47.54 1,217,200
Apr 11, 2019 47.53 47.70 47.28 47.39 47.39 975,700
Apr 10, 2019 47.10 47.76 47.02 47.56 47.56 1,475,500
Apr 09, 2019 46.74 47.12 46.64 47.00 47.00 1,037,100
Apr 08, 2019 47.19 47.49 46.18 46.81 46.81 2,156,800
Apr 05, 2019 47.48 47.96 47.05 47.13 47.13 1,752,700
Apr 04, 2019 47.56 47.56 46.93 47.31 47.31 2,011,800
Apr 03, 2019 48.31 48.32 47.51 47.52 47.52 1,494,900
Apr 02, 2019 48.25 48.38 47.95 48.17 48.17 1,216,600
Apr 01, 2019 48.54 48.82 47.93 48.19 48.19 1,863,200
Mar 29, 2019 47.71 48.44 47.53 48.40 48.40 1,527,200
Mar 28, 2019 47.08 47.56 46.87 47.53 47.53 1,104,000
Mar 27, 2019 47.24 47.33 46.38 46.91 46.91 1,318,000
Mar 26, 2019 47.08 47.56 46.97 47.24 47.24 1,008,100
Mar 25, 2019 46.98 47.01 46.54 46.81 46.81 994,800
Mar 22, 2019 47.57 47.75 46.82 46.85 46.85 933,600
Mar 21, 2019 47.26 47.78 47.23 47.72 47.72 1,188,500
Mar 20, 2019 47.44 47.65 46.99 47.30 47.30 1,320,100
Mar 19, 2019 47.27 47.59 47.01 47.43 47.43 1,278,200
Mar 18, 2019 47.61 47.75 46.68 47.18 47.18 2,763,200
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 1,714,000
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...