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

Hologic Inc (NQ: HOLX )

76.54 +0.63 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 30, 2004 2.467 2.505 2.442 2.490 561,200 +0.02(+0.81%)
Jul 29, 2004 2.455 2.471 2.393 2.470 444,800 +0.02(+0.61%)
Jul 28, 2004 2.505 2.505 2.425 2.455 897,600 -0.04(-1.60%)
Jul 27, 2004 2.359 2.505 2.322 2.495 341,200 +0.15(+6.28%)
Jul 26, 2004 2.422 2.441 2.335 2.348 474,800 -0.08(-3.30%)
Jul 23, 2004 2.481 2.515 2.428 2.428 478,800 -0.03(-1.42%)
Jul 22, 2004 2.491 2.502 2.365 2.462 662,000 -0.07(-2.72%)
Jul 21, 2004 2.624 2.630 2.499 2.531 528,400 -0.09(-3.36%)
Jul 20, 2004 2.575 2.624 2.555 2.619 253,200 +0.02(+0.70%)
Jul 19, 2004 2.570 2.624 2.511 2.601 1,039,600 +0.04(+1.71%)
Jul 16, 2004 2.612 2.625 2.549 2.558 539,600 -0.06(-2.34%)
Jul 15, 2004 2.599 2.629 2.565 2.619 559,600 +0.00(+0.00%)
Jul 14, 2004 2.651 2.666 2.576 2.619 700,000 -0.05(-1.74%)
Jul 13, 2004 2.671 2.709 2.664 2.665 338,400 -0.01(-0.23%)
Jul 12, 2004 2.729 2.746 2.665 2.671 311,600 -0.05(-1.93%)
Jul 09, 2004 2.811 2.811 2.723 2.724 204,000 -0.04(-1.31%)
Jul 08, 2004 2.819 2.819 2.751 2.760 406,800 -0.04(-1.52%)
Jul 07, 2004 2.774 2.842 2.774 2.803 257,200 +0.01(+0.22%)
Jul 06, 2004 2.834 2.855 2.763 2.796 441,600 -0.06(-2.10%)
Jul 02, 2004 2.839 2.873 2.796 2.856 351,600 -0.01(-0.31%)
Jul 01, 2004 2.929 2.973 2.865 2.865 607,600 -0.04(-1.42%)
Jun 30, 2004 2.917 2.917 2.869 2.906 586,000 +0.00(+0.09%)
Jun 29, 2004 2.754 2.919 2.745 2.904 789,600 +0.15(+5.30%)
Jun 28, 2004 2.806 2.873 2.757 2.757 1,161,200 -0.10(-3.50%)
Jun 25, 2004 2.757 2.859 2.757 2.857 1,976,800 +0.15(+5.49%)
Jun 24, 2004 2.750 2.792 2.708 2.709 566,800 -0.04(-1.50%)
Jun 23, 2004 2.689 2.763 2.685 2.750 335,200 +0.06(+2.28%)
Jun 22, 2004 2.634 2.730 2.624 2.689 462,800 +0.05(+1.85%)
Jun 21, 2004 2.676 2.678 2.634 2.640 338,800 -0.02(-0.85%)
Jun 18, 2004 2.644 2.678 2.620 2.663 1,129,600 +0.01(+0.33%)
Jun 17, 2004 2.685 2.699 2.631 2.654 264,400 -0.03(-1.12%)
Jun 16, 2004 2.640 2.696 2.640 2.684 237,200 +0.03(+1.04%)
Jun 15, 2004 2.651 2.680 2.635 2.656 361,200 +0.01(+0.33%)
Jun 14, 2004 2.666 2.684 2.630 2.647 395,600 -0.02(-0.66%)
Jun 10, 2004 2.651 2.669 2.640 2.665 428,800 +0.00(+0.09%)
Jun 09, 2004 2.684 2.684 2.592 2.663 486,000 -0.01(-0.37%)
Jun 08, 2004 2.623 2.676 2.621 2.672 262,400 +0.05(+1.81%)
Jun 07, 2004 2.583 2.640 2.564 2.625 520,400 +0.03(+1.11%)
Jun 04, 2004 2.611 2.663 2.596 2.596 324,800 -0.02(-0.95%)
Jun 03, 2004 2.594 2.688 2.594 2.621 394,000 -0.02(-0.85%)
Jun 02, 2004 2.562 2.679 2.545 2.644 1,306,800 +0.04(+1.49%)
Jun 01, 2004 2.560 2.606 2.526 2.605 249,200 +0.04(+1.36%)
May 28, 2004 2.574 2.592 2.546 2.570 313,200 -0.00(-0.10%)
May 27, 2004 2.445 2.572 2.444 2.572 464,400 +0.05(+2.08%)
May 26, 2004 2.562 2.562 2.414 2.520 341,200 -0.04(-1.66%)
May 25, 2004 2.496 2.562 2.450 2.562 430,000 +0.06(+2.60%)
May 24, 2004 2.482 2.505 2.419 2.498 261,200 +0.03(+1.11%)
May 21, 2004 2.456 2.519 2.446 2.470 601,600 +0.01(+0.56%)
May 20, 2004 2.359 2.459 2.359 2.456 698,800 +0.07(+3.10%)
May 19, 2004 2.390 2.419 2.360 2.382 356,400 -0.01(-0.21%)
May 18, 2004 2.378 2.410 2.340 2.388 479,600 +0.01(+0.21%)
May 17, 2004 2.399 2.400 2.336 2.382 632,400 -0.04(-1.65%)
May 14, 2004 2.389 2.422 2.350 2.422 580,400 +0.05(+2.00%)
May 13, 2004 2.400 2.400 2.361 2.375 569,200 -0.04(-1.50%)
May 12, 2004 2.399 2.435 2.312 2.411 523,200 +0.01(+0.52%)
May 11, 2004 2.328 2.413 2.328 2.399 439,200 +0.05(+1.91%)
May 10, 2004 2.484 2.491 2.335 2.354 1,002,800 -0.16(-6.23%)
May 07, 2004 2.626 2.688 2.510 2.510 403,600 -0.12(-4.74%)
May 06, 2004 2.611 2.678 2.576 2.635 401,600 +0.01(+0.24%)
May 05, 2004 2.685 2.704 2.603 2.629 555,600 -0.04(-1.36%)
May 04, 2004 2.555 2.716 2.534 2.665 1,414,000 +0.14(+5.65%)
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.