Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hologic Inc (NQ: HOLX )

76.10 +0.17 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 3.046 3.125 3.030 3.124 609,200 +0.11(+3.69%)
Nov 29, 2004 3.013 3.035 2.960 3.013 456,400 +0.02(+0.50%)
Nov 26, 2004 2.962 3.006 2.958 2.998 112,800 +0.06(+2.09%)
Nov 24, 2004 3.022 3.024 2.928 2.936 562,400 -0.08(-2.73%)
Nov 23, 2004 3.062 3.062 2.951 3.019 440,400 -0.04(-1.35%)
Nov 22, 2004 2.833 3.060 2.833 3.060 727,600 +0.19(+6.53%)
Nov 19, 2004 2.962 2.967 2.819 2.873 1,017,200 -0.09(-3.04%)
Nov 18, 2004 2.951 2.976 2.928 2.962 198,000 +0.01(+0.34%)
Nov 17, 2004 2.998 3.018 2.938 2.953 528,400 -0.00(-0.04%)
Nov 16, 2004 2.991 3.038 2.954 2.954 820,000 -0.08(-2.80%)
Nov 15, 2004 2.931 3.040 2.906 3.039 820,000 +0.06(+1.93%)
Nov 12, 2004 2.875 2.981 2.875 2.981 1,390,400 +0.06(+1.97%)
Nov 11, 2004 2.846 2.938 2.800 2.924 850,800 +0.10(+3.40%)
Nov 10, 2004 2.605 2.911 2.599 2.828 2,466,400 +0.38(+15.35%)
Nov 09, 2004 2.522 2.522 2.421 2.451 263,200 -0.04(-1.65%)
Nov 08, 2004 2.496 2.555 2.491 2.493 147,200 -0.00(-0.20%)
Nov 05, 2004 2.513 2.561 2.466 2.498 225,200 -0.00(-0.15%)
Nov 04, 2004 2.511 2.535 2.493 2.501 588,400 -0.04(-1.67%)
Nov 03, 2004 2.500 2.585 2.490 2.544 262,800 +0.06(+2.47%)
Nov 02, 2004 2.469 2.531 2.467 2.482 308,400 -0.00(-0.15%)
Nov 01, 2004 2.519 2.519 2.439 2.486 362,800 -0.02(-0.95%)
Oct 29, 2004 2.501 2.519 2.489 2.510 183,600 -0.00(-0.15%)
Oct 28, 2004 2.495 2.515 2.489 2.514 403,600 +0.01(+0.55%)
Oct 27, 2004 2.401 2.510 2.401 2.500 223,600 +0.05(+1.88%)
Oct 26, 2004 2.395 2.467 2.394 2.454 176,400 +0.01(+0.62%)
Oct 25, 2004 2.393 2.446 2.390 2.439 273,200 +0.01(+0.46%)
Oct 22, 2004 2.440 2.481 2.411 2.428 289,200 -0.04(-1.52%)
Oct 21, 2004 2.462 2.465 2.400 2.465 175,200 +0.03(+1.23%)
Oct 20, 2004 2.424 2.453 2.377 2.435 186,800 +0.05(+1.99%)
Oct 19, 2004 2.419 2.465 2.381 2.388 154,800 -0.03(-1.09%)
Oct 18, 2004 2.445 2.445 2.362 2.414 205,600 +0.01(+0.52%)
Oct 15, 2004 2.424 2.439 2.381 2.401 132,000 +0.01(+0.31%)
Oct 14, 2004 2.382 2.414 2.380 2.394 133,200 +0.02(+0.74%)
Oct 13, 2004 2.501 2.506 2.371 2.376 208,000 -0.10(-3.89%)
Oct 12, 2004 2.438 2.496 2.428 2.473 483,200 +0.02(+0.61%)
Oct 11, 2004 2.438 2.458 2.406 2.458 179,200 +0.02(+0.67%)
Oct 08, 2004 2.487 2.521 2.441 2.441 402,400 -0.05(-2.06%)
Oct 07, 2004 2.494 2.516 2.493 2.493 538,800 -0.01(-0.30%)
Oct 06, 2004 2.525 2.525 2.486 2.500 641,600 -0.02(-0.89%)
Oct 05, 2004 2.521 2.542 2.481 2.522 361,200 +0.00(+0.15%)
Oct 04, 2004 2.416 2.519 2.416 2.519 517,200 +0.09(+3.87%)
Oct 01, 2004 2.436 2.487 2.382 2.425 336,800 +0.02(+0.67%)
Sep 30, 2004 2.353 2.431 2.353 2.409 180,400 +0.02(+1.00%)
Sep 29, 2004 2.369 2.424 2.329 2.385 424,000 +0.02(+0.74%)
Sep 28, 2004 2.274 2.368 2.270 2.368 419,600 +0.11(+4.99%)
Sep 27, 2004 2.394 2.394 2.224 2.255 854,400 -0.13(-5.35%)
Sep 24, 2004 2.400 2.400 2.365 2.382 194,800 +0.01(+0.32%)
Sep 23, 2004 2.388 2.394 2.369 2.375 466,000 +0.01(+0.32%)
Sep 22, 2004 2.556 2.556 2.365 2.368 414,800 -0.18(-7.07%)
Sep 21, 2004 2.485 2.547 2.480 2.547 212,400 +0.07(+2.67%)
Sep 20, 2004 2.518 2.541 2.481 2.481 236,800 -0.06(-2.46%)
Sep 17, 2004 2.575 2.638 2.519 2.544 367,600 -0.01(-0.29%)
Sep 16, 2004 2.527 2.578 2.519 2.551 244,400 +0.04(+1.74%)
Sep 15, 2004 2.580 2.580 2.490 2.507 265,600 -0.05(-1.81%)
Sep 14, 2004 2.540 2.572 2.514 2.554 194,000 +0.02(+0.74%)
Sep 13, 2004 2.511 2.562 2.487 2.535 332,000 +0.05(+1.86%)
Sep 10, 2004 2.491 2.510 2.450 2.489 156,800 +0.00(+0.15%)
Sep 09, 2004 2.441 2.513 2.422 2.485 268,000 +0.07(+3.11%)
Sep 08, 2004 2.435 2.474 2.402 2.410 322,800 -0.02(-0.87%)
Sep 07, 2004 2.469 2.494 2.388 2.431 445,200 -0.01(-0.36%)
Sep 03, 2004 2.500 2.506 2.405 2.440 244,000 -0.05(-1.86%)
Sep 02, 2004 2.380 2.494 2.360 2.486 417,600 +0.11(+4.68%)
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.