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 (%)
Dec 31, 2003 2.183 2.194 2.132 2.156 664,400 -0.03(-1.43%)
Dec 30, 2003 2.144 2.225 2.144 2.188 630,808 -0.00(-0.06%)
Dec 29, 2003 2.123 2.189 2.114 2.189 600,444 +0.05(+2.40%)
Dec 26, 2003 2.179 2.181 2.138 2.138 88,224 -0.01(-0.35%)
Dec 24, 2003 2.186 2.188 2.144 2.145 135,616 -0.02(-1.15%)
Dec 23, 2003 2.065 2.172 2.059 2.170 389,552 +0.04(+2.12%)
Dec 22, 2003 2.062 2.127 2.038 2.125 479,600 +0.01(+0.47%)
Dec 19, 2003 2.034 2.135 2.027 2.115 1,287,620 +0.01(+0.24%)
Dec 18, 2003 2.086 2.156 2.062 2.110 1,073,180 +0.02(+1.02%)
Dec 17, 2003 2.018 2.090 2.001 2.089 615,904 +0.06(+2.70%)
Dec 16, 2003 2.200 2.204 2.013 2.034 1,592,572 -0.12(-5.46%)
Dec 15, 2003 2.156 2.188 2.127 2.151 1,070,480 -0.00(-0.23%)
Dec 12, 2003 2.079 2.186 2.046 2.156 1,166,316 +0.12(+6.02%)
Dec 11, 2003 1.962 2.080 1.996 2.034 497,148 +0.07(+3.63%)
Dec 10, 2003 1.995 1.995 1.948 1.962 275,152 +0.01(+0.64%)
Dec 09, 2003 1.985 2.041 1.950 1.950 318,716 -0.04(-1.95%)
Dec 08, 2003 2.034 2.076 1.986 1.989 1,094,440 -0.01(-0.56%)
Dec 05, 2003 1.942 2.044 1.952 2.000 1,221,540 +0.06(+2.96%)
Dec 04, 2003 1.960 1.965 1.877 1.942 648,020 +0.01(+0.52%)
Dec 03, 2003 1.938 2.026 1.925 1.933 872,060 -0.01(-0.32%)
Dec 02, 2003 1.986 1.986 1.916 1.939 579,796 -0.01(-0.39%)
Dec 01, 2003 1.923 1.948 1.903 1.946 896,808 +0.07(+3.52%)
Nov 28, 2003 1.933 1.935 1.876 1.880 220,228 -0.02(-1.05%)
Nov 26, 2003 1.926 1.958 1.883 1.900 1,151,052 -0.02(-0.98%)
Nov 25, 2003 1.827 1.989 1.812 1.919 1,695,604 +0.11(+6.15%)
Nov 24, 2003 1.750 1.835 1.750 1.808 767,576 +0.06(+3.66%)
Nov 21, 2003 1.780 1.839 1.752 1.744 396,956 -0.04(-2.04%)
Nov 20, 2003 1.874 1.900 1.758 1.780 809,364 -0.10(-5.13%)
Nov 19, 2003 1.889 1.906 1.825 1.876 405,052 +0.04(+2.31%)
Nov 18, 2003 1.910 1.931 1.834 1.834 473,228 -0.05(-2.84%)
Nov 17, 2003 1.911 1.936 1.820 1.887 907,220 -0.03(-1.44%)
Nov 14, 2003 1.956 1.956 1.903 1.915 903,472 -0.02(-0.84%)
Nov 13, 2003 1.933 2.020 1.906 1.931 1,378,004 +0.04(+2.32%)
Nov 12, 2003 1.689 1.924 1.688 1.887 1,646,260 +0.20(+12.18%)
Nov 11, 2003 1.750 1.761 1.661 1.683 488,236 -0.06(-3.37%)
Nov 10, 2003 1.788 1.798 1.731 1.741 288,684 -0.06(-3.13%)
Nov 07, 2003 1.792 1.811 1.762 1.798 192,840 +0.02(+0.91%)
Nov 06, 2003 1.754 1.789 1.745 1.781 241,496 +0.03(+1.71%)
Nov 05, 2003 1.762 1.774 1.725 1.751 195,700 -0.01(-0.71%)
Nov 04, 2003 1.768 1.769 1.731 1.764 160,028 +0.00(+0.14%)
Nov 03, 2003 1.700 1.769 1.700 1.761 280,864 +0.06(+3.60%)
Oct 31, 2003 1.729 1.729 1.669 1.700 610,284 -0.04(-2.02%)
Oct 30, 2003 1.750 1.749 1.709 1.735 157,208 -0.01(-0.86%)
Oct 29, 2003 1.675 1.750 1.656 1.750 203,196 +0.04(+2.41%)
Oct 28, 2003 1.650 1.709 1.649 1.709 216,948 +0.06(+3.72%)
Oct 27, 2003 1.624 1.647 1.615 1.647 155,200 +0.02(+1.54%)
Oct 24, 2003 1.587 1.625 1.586 1.623 297,200 +0.03(+1.56%)
Oct 23, 2003 1.601 1.637 1.591 1.597 402,800 -0.02(-1.01%)
Oct 22, 2003 1.732 1.736 1.594 1.614 1,052,400 -0.14(-7.72%)
Oct 21, 2003 1.750 1.754 1.729 1.749 177,100 +0.01(+0.50%)
Oct 20, 2003 1.719 1.750 1.719 1.740 111,996 +0.02(+1.24%)
Oct 17, 2003 1.780 1.780 1.719 1.719 389,404 -0.04(-2.34%)
Oct 16, 2003 1.769 1.792 1.765 1.760 463,952 -0.01(-0.49%)
Oct 15, 2003 1.776 1.791 1.758 1.769 357,980 -0.00(-0.21%)
Oct 14, 2003 1.770 1.794 1.736 1.772 871,012 -0.02(-1.05%)
Oct 13, 2003 1.771 1.804 1.769 1.791 170,028 -0.00(-0.14%)
Oct 10, 2003 1.782 1.811 1.769 1.794 126,648 +0.01(+0.56%)
Oct 09, 2003 1.799 1.810 1.756 1.784 171,400 +0.00(+0.07%)
Oct 08, 2003 1.756 1.837 1.756 1.782 318,844 +0.01(+0.56%)
Oct 07, 2003 1.748 1.789 1.746 1.772 409,424 -0.01(-0.77%)
Oct 06, 2003 1.754 1.786 1.738 1.786 575,976 +0.04(+2.51%)
Oct 03, 2003 1.715 1.748 1.683 1.742 115,860 +0.06(+3.49%)
Oct 02, 2003 1.649 1.775 1.649 1.684 337,588 +0.02(+1.28%)
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.