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

Hologic Inc (NQ: HOLX )

75.93 -0.61 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 29, 2005 5.638 5.869 5.636 5.699 1,509,820 +0.02(+0.37%)
Jul 28, 2005 5.463 5.770 5.436 5.678 2,780,640 +0.21(+3.94%)
Jul 27, 2005 5.321 5.572 5.126 5.463 5,946,564 +0.82(+17.69%)
Jul 26, 2005 4.675 4.710 4.584 4.641 1,185,440 -0.04(-0.88%)
Jul 25, 2005 4.801 4.817 4.683 4.683 808,200 -0.13(-2.78%)
Jul 22, 2005 4.764 4.864 4.685 4.816 883,972 -0.04(-0.80%)
Jul 21, 2005 5.013 5.026 4.800 4.855 648,372 -0.17(-3.38%)
Jul 20, 2005 4.874 5.025 4.869 5.025 477,408 +0.13(+2.58%)
Jul 19, 2005 4.764 4.915 4.763 4.899 554,912 +0.15(+3.13%)
Jul 18, 2005 4.987 4.987 4.643 4.750 1,390,224 -0.24(-4.76%)
Jul 15, 2005 4.926 5.025 4.891 4.987 417,664 +0.01(+0.20%)
Jul 14, 2005 5.049 5.191 4.938 4.978 580,596 -0.04(-0.90%)
Jul 13, 2005 5.120 5.171 4.964 5.022 521,656 -0.10(-1.90%)
Jul 12, 2005 5.156 5.178 5.062 5.120 806,784 -0.02(-0.32%)
Jul 11, 2005 5.239 5.276 5.072 5.136 1,296,260 -0.17(-3.23%)
Jul 08, 2005 5.030 5.331 4.981 5.308 1,290,336 +0.29(+5.67%)
Jul 07, 2005 4.969 5.040 4.841 5.022 391,084 +0.03(+0.50%)
Jul 06, 2005 5.124 5.140 4.990 4.997 380,368 -0.13(-2.49%)
Jul 05, 2005 4.891 5.125 4.881 5.125 576,000 +0.22(+4.43%)
Jul 01, 2005 5.000 5.011 4.840 4.907 859,200 -0.06(-1.23%)
Jun 30, 2005 5.026 5.076 4.965 4.969 538,172 -0.03(-0.65%)
Jun 29, 2005 5.003 5.008 4.919 5.001 522,040 +0.00(+0.05%)
Jun 28, 2005 4.760 5.001 4.740 4.999 650,452 +0.22(+4.52%)
Jun 27, 2005 4.723 4.805 4.723 4.782 751,744 +0.01(+0.24%)
Jun 24, 2005 4.914 4.914 4.735 4.771 1,739,368 -0.14(-2.85%)
Jun 23, 2005 5.020 5.035 4.911 4.911 909,824 -0.10(-1.92%)
Jun 22, 2005 5.019 5.039 4.942 5.008 521,896 +0.02(+0.35%)
Jun 21, 2005 5.000 5.090 4.924 4.990 807,076 +0.01(+0.28%)
Jun 20, 2005 4.875 5.025 4.875 4.976 858,376 +0.07(+1.48%)
Jun 17, 2005 4.973 4.995 4.840 4.904 1,649,400 -0.05(-0.93%)
Jun 16, 2005 4.721 4.974 4.706 4.950 1,540,444 +0.23(+4.82%)
Jun 15, 2005 4.660 4.725 4.594 4.723 637,436 +0.04(+0.80%)
Jun 14, 2005 4.505 4.688 4.505 4.685 760,872 +0.16(+3.48%)
Jun 13, 2005 4.567 4.606 4.506 4.527 685,908 -0.05(-1.15%)
Jun 10, 2005 4.516 4.582 4.494 4.580 1,125,204 +0.08(+1.78%)
Jun 09, 2005 4.588 4.588 4.420 4.500 924,188 -0.07(-1.50%)
Jun 08, 2005 4.590 4.622 4.549 4.569 414,392 +0.00(+0.03%)
Jun 07, 2005 4.591 4.591 4.524 4.567 816,108 +0.00(+0.08%)
Jun 06, 2005 4.624 4.629 4.537 4.564 876,768 -0.05(-1.14%)
Jun 03, 2005 4.775 4.800 4.610 4.616 588,260 -0.18(-3.83%)
Jun 02, 2005 4.725 4.809 4.709 4.800 507,164 +0.08(+1.69%)
Jun 01, 2005 4.625 4.737 4.585 4.720 699,796 +0.12(+2.58%)
May 31, 2005 4.736 4.736 4.586 4.601 599,468 -0.12(-2.62%)
May 27, 2005 4.679 4.804 4.673 4.725 641,148 +0.02(+0.51%)
May 26, 2005 4.585 4.705 4.553 4.701 387,028 +0.15(+3.21%)
May 25, 2005 4.706 4.706 4.551 4.555 784,236 -0.19(-3.93%)
May 24, 2005 4.710 4.760 4.674 4.741 377,200 +0.05(+0.99%)
May 23, 2005 4.673 4.869 4.651 4.695 1,313,256 +0.02(+0.51%)
May 20, 2005 4.662 4.679 4.595 4.671 334,020 -0.01(-0.29%)
May 19, 2005 4.747 4.779 4.635 4.685 461,296 -0.04(-0.79%)
May 18, 2005 4.683 4.794 4.638 4.723 1,912,800 +0.06(+1.37%)
May 17, 2005 4.639 4.660 4.551 4.659 462,140 -0.01(-0.21%)
May 16, 2005 4.501 4.679 4.501 4.669 420,900 +0.14(+3.03%)
May 13, 2005 4.490 4.627 4.475 4.531 590,276 +0.04(+0.78%)
May 12, 2005 4.651 4.655 4.463 4.496 888,156 -0.14(-3.07%)
May 11, 2005 4.620 4.678 4.532 4.639 597,780 -0.00(-0.11%)
May 10, 2005 4.620 4.644 4.581 4.644 711,068 +0.00(+0.08%)
May 09, 2005 4.570 4.640 4.540 4.640 768,124 +0.04(+0.95%)
May 06, 2005 4.607 4.651 4.548 4.596 721,380 -0.03(-0.62%)
May 05, 2005 4.622 4.688 4.537 4.625 712,852 +0.01(+0.30%)
May 04, 2005 4.574 4.673 4.562 4.611 1,003,024 +0.02(+0.49%)
May 03, 2005 4.490 4.607 4.469 4.589 977,924 +0.06(+1.41%)
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.