Hologic Inc (NQ: HOLX )

77.22 USD +1.23 (+1.62%)
Official Closing Price Updated: 5:09 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 76.00 77.45 75.55 77.22 1,227,107 +1.23(+1.62%)
Jan 19, 2021 77.14 77.30 75.68 75.99 1,077,547 -0.11(-0.14%)
Jan 15, 2021 76.56 76.81 75.31 76.10 1,036,900 -0.38(-0.50%)
Jan 14, 2021 77.63 78.12 76.40 76.48 1,825,617 -1.37(-1.76%)
Jan 13, 2021 77.81 79.26 77.58 77.85 1,113,883 +0.20(+0.26%)
Jan 12, 2021 79.22 79.67 77.12 77.65 1,937,374 -0.87(-1.11%)
Jan 11, 2021 80.22 80.26 78.14 78.52 1,602,062 -1.97(-2.45%)
Jan 08, 2021 80.54 81.80 78.85 80.49 3,155,000 +2.52(+3.23%)
Jan 07, 2021 78.77 80.52 76.86 77.97 2,305,370 -0.06(-0.08%)
Jan 06, 2021 76.35 79.80 75.40 78.03 2,162,493 +2.01(+2.64%)
Jan 05, 2021 73.25 76.29 73.00 76.02 1,845,271 +2.90(+3.97%)
Jan 04, 2021 73.22 74.41 71.87 73.12 1,876,413 +0.29(+0.40%)
Dec 31, 2020 72.83 72.83 72.83 924,544 +1.08(+1.51%)
Dec 30, 2020 72.23 72.26 71.18 71.75 924,544 +0.01(+0.01%)
Dec 29, 2020 73.07 73.19 70.65 71.74 1,228,286 -0.84(-1.16%)
Dec 28, 2020 75.65 75.98 72.49 72.58 1,186,517 -2.19(-2.93%)
Dec 24, 2020 74.85 75.10 74.20 74.77 571,700 -0.29(-0.39%)
Dec 23, 2020 75.08 75.54 74.39 75.06 1,306,012 +0.39(+0.52%)
Dec 22, 2020 75.71 76.36 74.42 74.67 1,504,435 -0.56(-0.74%)
Dec 21, 2020 73.90 75.38 73.33 75.23 1,304,449 +0.46(+0.62%)
Dec 18, 2020 75.74 75.94 73.08 74.77 3,986,100 -0.33(-0.44%)
Dec 17, 2020 74.10 75.15 73.41 75.10 1,932,614 +1.47(+2.00%)
Dec 16, 2020 76.06 76.06 73.42 73.63 1,894,125 -1.87(-2.48%)
Dec 15, 2020 74.37 76.48 73.71 75.50 1,543,259 +1.33(+1.79%)
Dec 14, 2020 75.14 76.85 73.98 74.17 1,911,337 -0.15(-0.20%)
Dec 11, 2020 75.91 76.56 73.79 74.32 2,295,700 -1.93(-2.53%)
Dec 10, 2020 71.73 76.44 71.51 76.25 3,682,939 +4.42(+6.15%)
Dec 09, 2020 73.19 73.19 71.33 71.83 1,476,439 -0.94(-1.29%)
Dec 08, 2020 72.99 73.14 72.36 72.77 1,629,522 -0.41(-0.56%)
Dec 07, 2020 73.23 73.69 72.60 73.18 1,738,811 +0.03(+0.03%)
Dec 04, 2020 72.12 73.21 71.42 73.15 1,451,300 +0.67(+0.92%)
Dec 03, 2020 70.93 72.71 70.60 72.49 1,974,717 +1.63(+2.30%)
Dec 02, 2020 69.53 71.01 68.66 70.86 1,472,082 +1.23(+1.77%)
Dec 01, 2020 69.36 70.18 68.90 69.63 1,262,946 +0.50(+0.72%)
Nov 30, 2020 69.52 69.87 68.12 69.13 2,230,371 -0.38(-0.55%)
Nov 27, 2020 68.57 69.53 68.39 69.51 624,400 +1.28(+1.88%)
Nov 25, 2020 67.85 68.81 67.64 68.23 1,614,400 +0.55(+0.81%)
Nov 24, 2020 68.49 69.21 67.62 67.68 1,957,010 -0.39(-0.57%)
Nov 23, 2020 69.72 69.75 67.33 68.07 1,730,687 -0.92(-1.33%)
Nov 20, 2020 69.26 69.67 68.60 68.99 2,314,500 -1.02(-1.46%)
Nov 19, 2020 70.00 70.51 69.66 70.01 2,044,194 +0.00(+0.00%)
Nov 18, 2020 72.10 72.21 69.92 70.01 1,687,957 -1.99(-2.76%)
Nov 17, 2020 71.08 72.82 71.08 72.00 1,870,865 +0.93(+1.31%)
Nov 16, 2020 69.17 71.14 68.97 71.07 2,073,699 +1.33(+1.91%)
Nov 13, 2020 70.07 71.85 69.29 69.74 2,150,300 -0.46(-0.66%)
Nov 12, 2020 70.51 70.92 69.58 70.20 2,147,270 +0.36(+0.52%)
Nov 11, 2020 67.66 70.14 67.23 69.84 2,379,420 +3.15(+4.72%)
Nov 10, 2020 68.23 68.51 64.01 66.69 3,254,146 -1.66(-2.43%)
Nov 09, 2020 66.64 70.00 66.05 68.35 5,826,463 -6.70(-8.93%)
Nov 06, 2020 77.43 77.49 74.60 75.05 2,381,400 -1.62(-2.11%)
Nov 05, 2020 76.50 77.47 74.23 76.67 3,127,904 +2.92(+3.96%)
Nov 04, 2020 72.70 74.42 72.42 73.75 2,176,743 +1.83(+2.54%)
Nov 03, 2020 70.84 72.18 70.48 71.92 1,778,681 +1.36(+1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.