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

Hologic Inc (NQ: HOLX )

75.14 -0.61 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2024 75.05 75.75 74.13 74.44 2,461,234 -0.49(-0.65%)
Jan 30, 2024 75.00 75.26 74.67 74.93 1,410,820 -0.05(-0.07%)
Jan 29, 2024 74.21 75.16 74.21 74.98 1,571,056 +0.57(+0.77%)
Jan 26, 2024 74.45 74.89 74.29 74.41 1,816,157 +0.27(+0.36%)
Jan 25, 2024 74.50 74.70 73.26 74.14 1,713,277 +0.05(+0.07%)
Jan 24, 2024 74.90 74.98 73.98 74.09 1,540,457 -0.62(-0.83%)
Jan 23, 2024 74.26 74.87 74.10 74.71 1,442,051 +0.67(+0.90%)
Jan 22, 2024 73.52 74.37 73.52 74.04 1,084,788 +0.52(+0.71%)
Jan 19, 2024 73.76 73.81 73.00 73.52 1,193,346 -0.03(-0.04%)
Jan 18, 2024 72.95 73.82 72.77 73.55 1,167,001 +0.50(+0.68%)
Jan 17, 2024 72.59 73.63 72.45 73.05 1,275,433 +0.16(+0.22%)
Jan 16, 2024 72.42 72.93 71.85 72.89 1,760,660 +0.14(+0.19%)
Jan 12, 2024 72.82 72.88 72.32 72.75 1,701,435 +0.32(+0.44%)
Jan 11, 2024 71.82 72.50 71.15 72.43 2,123,009 +0.60(+0.84%)
Jan 10, 2024 72.29 72.29 71.12 71.83 1,506,236 -0.29(-0.40%)
Jan 09, 2024 71.00 72.76 70.82 72.12 1,991,544 +0.79(+1.11%)
Jan 08, 2024 73.23 73.23 70.73 71.33 2,749,237 -1.62(-2.22%)
Jan 05, 2024 72.76 73.25 72.61 72.95 1,793,617 +0.08(+0.11%)
Jan 04, 2024 72.27 73.07 72.18 72.87 2,261,210 +0.50(+0.69%)
Jan 03, 2024 72.65 72.79 72.05 72.37 2,911,061 -0.09(-0.12%)
Jan 02, 2024 71.04 72.61 70.53 72.46 2,005,112 +1.01(+1.41%)
Dec 29, 2023 71.10 71.63 70.89 71.45 1,122,199 +0.19(+0.27%)
Dec 28, 2023 71.02 71.46 70.96 71.26 873,104 +0.32(+0.45%)
Dec 27, 2023 71.07 71.27 70.70 70.94 1,367,199 -0.17(-0.24%)
Dec 26, 2023 71.07 71.47 70.86 71.11 734,542 +0.07(+0.10%)
Dec 22, 2023 71.09 71.62 70.85 71.04 1,391,967 -0.03(-0.04%)
Dec 21, 2023 70.67 71.41 70.67 71.07 1,030,289 +0.75(+1.07%)
Dec 20, 2023 71.32 71.32 70.24 70.32 1,375,563 -0.83(-1.17%)
Dec 19, 2023 71.15 71.65 70.83 71.15 1,785,440 +0.14(+0.20%)
Dec 18, 2023 71.26 71.52 70.53 71.01 1,593,104 +0.03(+0.04%)
Dec 15, 2023 71.09 72.52 70.52 70.98 4,656,758 -0.11(-0.15%)
Dec 14, 2023 71.24 71.96 70.66 71.09 2,173,779 +0.06(+0.08%)
Dec 13, 2023 70.04 71.03 69.36 71.03 1,390,251 +1.03(+1.47%)
Dec 12, 2023 68.86 70.28 68.15 70.00 2,091,106 +1.32(+1.92%)
Dec 11, 2023 68.37 69.22 68.15 68.68 1,448,726 +0.31(+0.45%)
Dec 08, 2023 69.20 69.20 68.19 68.37 1,672,566 -0.85(-1.23%)
Dec 07, 2023 69.26 69.38 67.59 69.22 2,363,544 +0.11(+0.16%)
Dec 06, 2023 69.58 69.79 68.92 69.11 1,752,923 -0.15(-0.22%)
Dec 05, 2023 70.42 70.42 68.92 69.26 2,062,468 -1.32(-1.87%)
Dec 04, 2023 70.73 71.30 70.05 70.58 2,104,302 -0.57(-0.80%)
Dec 01, 2023 71.17 71.76 70.96 71.15 1,344,935 -0.15(-0.21%)
Nov 30, 2023 70.73 71.33 70.31 71.30 3,151,662 +0.70(+0.99%)
Nov 29, 2023 70.06 70.86 69.95 70.60 1,841,195 +0.73(+1.04%)
Nov 28, 2023 71.24 71.24 69.77 69.87 2,032,248 -1.66(-2.32%)
Nov 27, 2023 71.44 71.75 71.10 71.53 1,515,253 -0.21(-0.29%)
Nov 24, 2023 71.94 71.94 71.31 71.74 876,597 -0.44(-0.61%)
Nov 22, 2023 72.39 72.89 72.12 72.18 1,266,465 +0.27(+0.38%)
Nov 21, 2023 71.90 72.57 71.47 71.91 2,119,061 +0.01(+0.01%)
Nov 20, 2023 71.74 72.06 71.42 71.90 2,034,218 +0.03(+0.04%)
Nov 17, 2023 72.81 73.05 71.86 71.87 2,037,323 -0.76(-1.05%)
Nov 16, 2023 72.09 73.03 72.03 72.63 2,089,211 +0.62(+0.86%)
Nov 15, 2023 71.83 72.97 71.16 72.01 2,525,758 +0.07(+0.10%)
Nov 14, 2023 71.95 72.64 71.63 71.94 2,274,195 +0.54(+0.76%)
Nov 13, 2023 72.14 72.59 71.18 71.40 2,194,092 -0.73(-1.01%)
Nov 10, 2023 69.89 72.45 69.86 72.13 4,605,355 +4.93(+7.34%)
Nov 09, 2023 68.33 68.53 66.93 67.20 2,814,888 -1.07(-1.57%)
Nov 08, 2023 68.58 68.74 67.95 68.27 1,345,695 -0.10(-0.15%)
Nov 07, 2023 68.58 69.23 68.22 68.37 1,429,814 -0.43(-0.62%)
Nov 06, 2023 68.98 69.16 68.43 68.80 1,555,251 +0.13(+0.19%)
Nov 03, 2023 67.25 68.95 67.25 68.67 2,024,375 +2.06(+3.09%)
Nov 02, 2023 66.92 67.24 66.53 66.61 2,555,689 -0.08(-0.12%)
Nov 01, 2023 66.25 66.72 65.55 66.69 2,257,869 +0.52(+0.79%)
Oct 31, 2023 65.75 66.88 65.57 66.17 2,233,254 +0.86(+1.32%)
Oct 30, 2023 65.38 65.61 64.02 65.31 2,211,651 +0.20(+0.31%)
Oct 27, 2023 65.79 66.14 64.85 65.11 2,061,129 -0.68(-1.03%)
Oct 26, 2023 66.25 66.48 65.75 65.79 1,442,678 -0.83(-1.25%)
Oct 25, 2023 67.67 67.82 66.45 66.62 1,001,400 -1.25(-1.84%)
Oct 24, 2023 67.17 67.94 67.17 67.87 1,229,676 +0.31(+0.46%)
Oct 23, 2023 68.09 68.40 67.48 67.56 2,043,149 -0.25(-0.37%)
Oct 20, 2023 67.75 68.54 67.70 67.81 2,416,334 -0.01(-0.01%)
Oct 19, 2023 67.96 68.84 67.65 67.82 1,708,182 -0.09(-0.13%)
Oct 18, 2023 68.99 69.31 67.73 67.91 2,296,202 -1.09(-1.58%)
Oct 17, 2023 68.94 69.59 68.74 69.00 1,503,366 -0.22(-0.32%)
Oct 16, 2023 69.28 69.72 68.69 69.22 1,163,584 +0.24(+0.35%)
Oct 13, 2023 68.06 69.11 67.73 68.98 1,752,610 +1.08(+1.59%)
Oct 12, 2023 69.57 69.94 67.54 67.90 1,794,157 -1.51(-2.18%)
Oct 11, 2023 70.73 70.91 69.17 69.41 1,919,805 -1.36(-1.92%)
Oct 10, 2023 70.63 71.08 70.32 70.77 1,701,822 +0.52(+0.74%)
Oct 09, 2023 69.44 70.39 69.36 70.25 1,416,376 +0.41(+0.59%)
Oct 06, 2023 69.36 70.23 68.86 69.84 1,529,409 +0.45(+0.65%)
Oct 05, 2023 69.23 69.64 68.80 69.39 1,564,837 +0.22(+0.32%)
Oct 04, 2023 69.48 69.69 68.44 69.17 1,498,478 -0.13(-0.19%)
Oct 03, 2023 68.57 69.62 68.55 69.30 1,958,177 +0.43(+0.62%)
Oct 02, 2023 69.20 69.32 68.09 68.87 1,648,686 -0.53(-0.76%)
Sep 29, 2023 70.18 70.34 69.29 69.40 1,811,494 -0.65(-0.93%)
Sep 28, 2023 69.35 70.36 69.35 70.05 2,531,104 +0.81(+1.17%)
Sep 27, 2023 70.20 70.52 69.16 69.24 1,785,866 -0.66(-0.94%)
Sep 26, 2023 69.77 70.30 69.63 69.90 1,477,243 -0.23(-0.33%)
Sep 25, 2023 70.13 70.26 69.94 70.13 1,112,322 -0.08(-0.11%)
Sep 22, 2023 70.24 70.60 69.88 70.21 1,224,825 +0.14(+0.20%)
Sep 21, 2023 71.22 71.32 70.05 70.07 1,338,544 -1.38(-1.93%)
Sep 20, 2023 72.48 72.62 71.44 71.45 1,328,628 -0.57(-0.79%)
Sep 19, 2023 71.83 72.42 71.57 72.02 1,309,735 +0.02(+0.03%)
Sep 18, 2023 71.72 72.63 71.50 72.00 1,791,086 +0.19(+0.26%)
Sep 15, 2023 72.35 73.01 71.67 71.81 2,880,790 -0.54(-0.75%)
Sep 14, 2023 72.32 72.83 71.87 72.35 1,196,576 +0.31(+0.43%)
Sep 13, 2023 71.84 72.56 71.81 72.04 1,267,838 +0.03(+0.04%)
Sep 12, 2023 72.64 73.21 71.98 72.01 1,747,522 -0.78(-1.07%)
Sep 11, 2023 72.59 73.23 72.13 72.79 1,363,778 +0.56(+0.78%)
Sep 08, 2023 72.78 72.93 72.10 72.23 1,341,822 -0.71(-0.97%)
Sep 07, 2023 74.26 74.26 72.87 72.94 1,711,166 -1.16(-1.57%)
Sep 06, 2023 73.80 74.39 73.02 74.10 1,793,366 +0.04(+0.05%)
Sep 05, 2023 75.15 75.19 74.02 74.06 2,075,892 -1.06(-1.41%)
Sep 01, 2023 74.98 75.35 74.33 75.12 2,184,131 +0.38(+0.51%)
Aug 31, 2023 76.55 76.81 74.70 74.74 1,902,316 -1.60(-2.10%)
Aug 30, 2023 76.36 76.94 76.16 76.34 1,476,498 +0.31(+0.41%)
Aug 29, 2023 75.57 76.22 75.17 76.03 1,591,152 +0.47(+0.62%)
Aug 28, 2023 75.72 76.03 75.28 75.56 1,109,351 +0.15(+0.20%)
Aug 25, 2023 75.57 75.83 74.71 75.41 1,035,648 +0.24(+0.32%)
Aug 24, 2023 75.36 75.87 74.58 75.17 1,569,497 -0.14(-0.19%)
Aug 23, 2023 77.14 77.28 75.23 75.31 2,208,487 -1.55(-2.02%)
Aug 22, 2023 75.35 77.14 75.20 76.86 2,361,717 +1.63(+2.17%)
Aug 21, 2023 73.22 75.50 73.17 75.23 1,996,286 +2.08(+2.84%)
Aug 18, 2023 73.71 73.81 72.88 73.15 3,844,564 -0.85(-1.15%)
Aug 17, 2023 73.68 74.48 73.26 74.00 1,870,230 +0.37(+0.50%)
Aug 16, 2023 74.73 74.96 73.62 73.63 1,645,999 -1.19(-1.59%)
Aug 15, 2023 74.81 75.42 74.55 74.82 1,353,539 -0.44(-0.58%)
Aug 14, 2023 75.14 75.36 74.92 75.26 1,804,233 -0.03(-0.04%)
Aug 11, 2023 74.98 75.60 74.61 75.29 1,634,770 -0.01(-0.01%)
Aug 10, 2023 76.29 77.15 75.26 75.30 1,565,493 -0.65(-0.86%)
Aug 09, 2023 76.45 76.58 75.56 75.95 1,264,533 -0.39(-0.51%)
Aug 08, 2023 76.69 77.01 75.13 76.34 1,956,540 -0.73(-0.95%)
Aug 07, 2023 75.93 77.31 75.83 77.07 2,061,709 +1.14(+1.50%)
Aug 04, 2023 76.08 76.37 75.78 75.93 1,849,019 -0.25(-0.33%)
Aug 03, 2023 75.49 76.44 75.00 76.18 1,757,171 +0.51(+0.67%)
Aug 02, 2023 76.49 76.57 75.49 75.67 2,360,828 -0.94(-1.23%)
Aug 01, 2023 72.86 77.20 72.82 76.61 4,573,847 -2.81(-3.54%)
Jul 31, 2023 80.74 80.74 79.10 79.42 1,922,661 -1.27(-1.57%)
Jul 28, 2023 81.08 81.09 79.70 80.69 1,649,210 +0.30(+0.37%)
Jul 27, 2023 82.13 82.31 80.27 80.39 1,896,353 -1.51(-1.84%)
Jul 26, 2023 81.16 82.11 80.76 81.90 1,342,303 +0.43(+0.53%)
Jul 25, 2023 81.01 81.96 80.75 81.47 1,209,047 +0.15(+0.18%)
Jul 24, 2023 81.27 82.45 81.20 81.32 1,543,950 +0.44(+0.54%)
Jul 21, 2023 79.71 81.58 79.26 80.88 7,171,325 +1.58(+1.99%)
Jul 20, 2023 78.92 80.04 78.17 79.30 1,566,679 +0.76(+0.97%)
Jul 19, 2023 77.77 78.87 77.48 78.54 1,992,163 +0.77(+0.99%)
Jul 18, 2023 78.92 78.92 77.63 77.77 1,773,593 -1.19(-1.51%)
Jul 17, 2023 79.96 79.96 78.65 78.96 1,295,263 -1.36(-1.69%)
Jul 14, 2023 80.33 80.79 79.76 80.32 968,752 +1.04(+1.31%)
Jul 13, 2023 79.02 79.33 78.77 79.28 939,224 +0.29(+0.37%)
Jul 12, 2023 79.46 79.58 78.88 78.99 1,077,505 -0.10(-0.13%)
Jul 11, 2023 78.67 79.51 78.35 79.09 1,002,155 +0.54(+0.69%)
Jul 10, 2023 77.50 78.98 77.49 78.55 1,365,025 +1.04(+1.34%)
Jul 07, 2023 77.78 78.23 77.43 77.51 1,249,768 -0.51(-0.65%)
Jul 06, 2023 78.20 78.43 77.40 78.02 1,314,567 -0.81(-1.03%)
Jul 05, 2023 79.48 79.58 78.56 78.83 1,256,897 -1.03(-1.29%)
Jul 03, 2023 80.83 80.83 79.67 79.86 752,857 -1.11(-1.37%)
Jun 30, 2023 80.58 81.24 80.28 80.97 1,926,847 +0.90(+1.12%)
Jun 29, 2023 79.84 80.91 79.30 80.07 1,689,699 -0.14(-0.17%)
Jun 28, 2023 80.78 80.96 79.56 80.21 1,372,114 -0.61(-0.75%)
Jun 27, 2023 80.98 81.23 80.28 80.82 1,028,210 -0.25(-0.31%)
Jun 26, 2023 81.53 81.99 80.33 81.07 1,067,446 -0.39(-0.48%)
Jun 23, 2023 81.22 81.80 80.84 81.46 1,347,140 -0.02(-0.02%)
Jun 22, 2023 81.69 81.77 80.99 81.48 1,110,150 +0.05(+0.06%)
Jun 21, 2023 81.68 81.76 80.60 81.43 1,179,489 -0.61(-0.74%)
Jun 20, 2023 80.95 82.27 80.63 82.04 1,696,690 +0.84(+1.03%)
Jun 16, 2023 81.75 81.79 80.54 81.20 4,134,770 +0.18(+0.22%)
Jun 15, 2023 78.42 81.15 81.02 1,578,947 -2.08(-2.50%)
May 08, 2023 83.74 83.74 82.96 83.10 921,088 -0.64(-0.76%)
May 05, 2023 82.98 83.97 82.87 83.74 855,631 +1.29(+1.56%)
May 04, 2023 83.83 83.83 82.16 82.45 1,396,772 -1.64(-1.95%)
May 03, 2023 84.77 85.64 83.91 84.09 1,446,553 +0.12(+0.14%)
May 02, 2023 85.06 85.06 81.29 83.97 2,639,730 -3.70(-4.22%)
May 01, 2023 85.80 87.88 85.80 87.67 1,851,826 +1.66(+1.93%)
Apr 28, 2023 84.38 86.17 84.20 86.01 1,126,354 +1.36(+1.61%)
Apr 27, 2023 83.50 84.75 83.31 84.65 894,002 +1.06(+1.27%)
Apr 26, 2023 84.40 84.53 83.18 83.59 1,401,191 -1.32(-1.55%)
Apr 25, 2023 84.88 85.67 84.56 84.91 1,079,606 -0.71(-0.83%)
Apr 24, 2023 84.19 85.72 84.12 85.62 1,167,817 +1.56(+1.86%)
Apr 21, 2023 84.30 84.82 83.98 84.06 1,219,484 +0.01(+0.01%)
Apr 20, 2023 83.49 84.10 82.97 84.05 1,251,853 +0.06(+0.07%)
Apr 19, 2023 82.85 84.16 82.26 83.99 1,852,642 +1.49(+1.81%)
Apr 18, 2023 83.65 83.68 82.38 82.50 1,236,045 -1.14(-1.36%)
Apr 17, 2023 84.18 84.36 83.02 83.64 1,211,272 -0.48(-0.57%)
Apr 14, 2023 84.86 84.86 83.97 84.12 948,020 -0.80(-0.94%)
Apr 13, 2023 83.93 84.96 83.72 84.92 1,385,685 +1.19(+1.42%)
Apr 12, 2023 83.87 84.41 83.59 83.73 1,447,043 +0.19(+0.23%)
Apr 11, 2023 83.19 83.66 82.98 83.54 1,000,244 +0.47(+0.57%)
Apr 10, 2023 82.49 83.07 82.18 83.07 1,168,441 +0.21(+0.25%)
Apr 06, 2023 82.07 83.03 81.77 82.86 1,214,725 +0.77(+0.94%)
Apr 05, 2023 80.96 82.26 80.64 82.09 995,868 +1.30(+1.61%)
Apr 04, 2023 80.72 81.73 80.61 80.79 1,024,012 +0.21(+0.26%)
Apr 03, 2023 80.86 80.86 80.06 80.58 887,388 -0.12(-0.15%)
Mar 31, 2023 80.82 80.90 79.95 80.70 1,302,193 +0.20(+0.25%)
Mar 30, 2023 79.85 80.53 79.54 80.50 806,756 +1.30(+1.64%)
Mar 29, 2023 79.19 79.39 78.40 79.20 1,106,944 +0.37(+0.46%)
Mar 28, 2023 79.38 79.61 78.79 78.83 629,021 -0.78(-0.97%)
Mar 27, 2023 79.50 80.31 79.41 79.61 1,052,687 +0.41(+0.52%)
Mar 24, 2023 78.50 79.31 78.07 79.20 1,182,664 +0.67(+0.85%)
Mar 23, 2023 78.84 79.41 78.07 78.53 1,128,499 -0.10(-0.13%)
Mar 22, 2023 79.64 80.35 78.60 78.63 1,383,616 -1.14(-1.43%)
Mar 21, 2023 78.51 79.93 78.51 79.77 1,450,691 +1.46(+1.86%)
Mar 20, 2023 77.27 78.46 76.92 78.31 958,366 +1.24(+1.61%)
Mar 17, 2023 78.37 78.46 76.45 77.07 3,202,205 -1.28(-1.63%)
Mar 16, 2023 78.05 78.67 77.19 78.35 1,440,487 +0.02(+0.03%)
Mar 15, 2023 78.52 78.60 77.41 78.33 1,413,437 -1.03(-1.30%)
Mar 14, 2023 79.05 79.62 78.60 79.36 1,205,593 +1.06(+1.35%)
Mar 13, 2023 77.38 78.70 77.08 78.30 1,260,964 +0.62(+0.80%)
Mar 10, 2023 78.25 78.62 76.85 77.68 952,803 -0.81(-1.03%)
Mar 09, 2023 78.80 79.09 78.27 78.49 1,633,540 +0.23(+0.29%)
Mar 08, 2023 79.08 79.34 77.92 78.26 1,261,383 -0.87(-1.10%)
Mar 07, 2023 80.26 80.30 78.83 79.13 1,173,364 -1.12(-1.40%)
Mar 06, 2023 80.44 80.94 80.16 80.25 1,389,787 -0.19(-0.24%)
Mar 03, 2023 80.60 80.72 80.18 80.44 1,156,578 +0.36(+0.45%)
Mar 02, 2023 78.65 80.14 78.00 80.08 1,721,679 +1.02(+1.29%)
Mar 01, 2023 79.27 79.75 78.56 79.06 1,618,750 -0.58(-0.73%)
Feb 28, 2023 80.36 80.48 79.61 79.64 2,167,676 -0.63(-0.78%)
Feb 27, 2023 80.71 80.71 79.97 80.27 1,339,200 +0.17(+0.21%)
Feb 24, 2023 80.58 80.87 79.91 80.10 940,552 -1.17(-1.44%)
Feb 23, 2023 81.43 81.72 80.78 81.27 938,533 +0.04(+0.05%)
Feb 22, 2023 81.19 81.63 80.59 81.23 1,383,324 +0.04(+0.05%)
Feb 21, 2023 82.02 82.27 80.96 81.19 1,176,343 -1.54(-1.86%)
Feb 17, 2023 82.70 82.96 81.93 82.73 1,133,865 +0.11(+0.13%)
Feb 16, 2023 82.80 83.27 82.55 82.62 980,735 -1.00(-1.20%)
Feb 15, 2023 83.20 84.09 82.78 83.62 1,623,532 +0.48(+0.58%)
Feb 14, 2023 83.46 83.98 82.70 83.14 1,515,484 -0.32(-0.38%)
Feb 13, 2023 82.05 83.48 81.82 83.46 1,472,165 +1.60(+1.95%)
Feb 10, 2023 82.08 82.62 81.37 81.86 1,602,725 -0.58(-0.70%)
Feb 09, 2023 85.72 85.95 82.25 82.44 1,591,855 -3.17(-3.70%)
Feb 08, 2023 85.81 86.65 85.28 85.61 1,535,769 -0.55(-0.64%)
Feb 07, 2023 83.77 86.17 83.64 86.16 1,820,355 +1.82(+2.16%)
Feb 06, 2023 84.30 84.94 83.69 84.34 1,503,220 -0.34(-0.40%)
Feb 03, 2023 84.24 85.31 83.45 84.68 1,693,264 +0.24(+0.28%)
Feb 02, 2023 83.60 85.21 81.72 84.44 3,264,797 +1.66(+2.01%)
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.