HOLX - Hologic, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 15, 2019 47.44 47.61 47.10 47.34 47.34 2,671,100
Jul 12, 2019 47.62 47.64 47.03 47.32 47.32 1,536,000
Jul 11, 2019 47.98 47.99 47.31 47.62 47.62 4,021,600
Jul 10, 2019 47.96 48.04 47.63 47.82 47.82 1,653,300
Jul 09, 2019 47.32 47.85 47.21 47.81 47.81 1,470,100
Jul 08, 2019 47.86 47.96 47.26 47.34 47.34 1,413,600
Jul 05, 2019 47.63 48.08 47.46 47.96 47.96 2,181,500
Jul 03, 2019 48.31 48.55 47.87 47.95 47.95 1,415,100
Jul 02, 2019 48.25 48.40 47.88 48.25 48.25 2,186,700
Jul 01, 2019 48.37 48.51 47.90 48.23 48.23 2,433,500
Jun 28, 2019 47.88 48.11 47.53 48.02 48.02 6,106,400
Jun 27, 2019 47.73 47.89 47.51 47.71 47.71 1,758,600
Jun 26, 2019 48.32 48.33 47.39 47.55 47.55 1,189,300
Jun 25, 2019 48.66 48.89 48.23 48.33 48.33 1,297,000
Jun 24, 2019 49.01 49.11 48.33 48.52 48.52 1,698,600
Jun 21, 2019 49.14 49.21 48.56 49.07 49.07 2,194,900
Jun 20, 2019 49.56 49.78 48.72 49.21 49.21 2,237,300
Jun 19, 2019 48.33 49.10 48.13 49.06 49.06 1,150,500
Jun 18, 2019 48.03 48.47 47.79 48.30 48.30 657,000
Jun 17, 2019 47.89 48.03 47.36 47.79 47.79 1,078,000
Jun 14, 2019 47.84 48.35 47.57 47.84 47.84 1,043,000
Jun 13, 2019 48.29 48.29 47.57 47.68 47.68 1,002,800
Jun 12, 2019 47.69 48.25 47.69 48.15 48.15 1,036,600
Jun 11, 2019 48.17 48.35 47.29 47.76 47.76 901,400
Jun 10, 2019 47.09 48.13 47.01 48.05 48.05 1,261,000
Jun 07, 2019 46.62 47.16 46.44 47.00 47.00 956,600
Jun 06, 2019 46.50 46.62 46.07 46.31 46.31 1,445,600
Jun 05, 2019 45.32 46.56 45.26 46.45 46.45 2,305,800
Jun 04, 2019 44.41 45.11 44.16 45.08 45.08 1,319,800
Jun 03, 2019 44.07 44.47 43.89 44.06 44.06 1,230,700
May 31, 2019 43.63 44.07 43.00 44.01 44.01 1,483,500
May 30, 2019 43.76 44.22 43.76 43.94 43.94 736,500
May 29, 2019 43.87 43.99 43.39 43.59 43.59 1,174,400
May 28, 2019 44.68 45.01 44.04 44.08 44.08 2,047,800
May 24, 2019 44.88 45.16 44.59 44.69 44.69 848,200
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 1,717,600
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...