Home > Quotes > HOLX > Historical Prices
HOLX

Hologic, Inc. Historical Stock Prices

$21.04
*  
0.39
  negative  
1.82%
Get HOLX Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  21.40  21.43  20.96  21.04 3,875,202
06/18/2013 21.4 21.43 20.96 21.04 3,875,568
06/17/2013 21.46 21.58 21.29 21.43 2,086,239
06/14/2013 21.57 21.73 21.19 21.28 2,096,079
06/13/2013 21.93 21.97 21.43 21.64 3,162,616
06/12/2013 21.97 22.23 21.96 22.01 3,050,115
06/11/2013 21.84 21.99 21.65 21.86 2,906,883
06/10/2013 21.72 22.175 21.45 22.12 3,098,276
06/07/2013 21.1 21.8 21.03 21.63 4,658,445
06/06/2013 20.37 20.99 20.195 20.98 3,040,757
06/05/2013 20.62 20.74 20.19 20.3 2,313,111
06/04/2013 20.7 20.92 20.51 20.74 2,843,318
06/03/2013 20.83 20.83 20.54 20.65 2,866,571
05/31/2013 20.52 20.99 20.51 20.75 4,017,129
05/30/2013 20.2 20.79 20.2 20.62 2,840,351
05/29/2013 20.25 20.33 20.01 20.17 1,577,951
05/28/2013 20.35 20.475 20.18 20.31 1,400,180
05/24/2013 20.3 20.31 20 20.16 2,212,658
05/23/2013 20.33 20.48 20.19 20.39 3,797,322
05/22/2013 21.25 21.37 20.34 20.46 5,086,924
05/21/2013 21.69 21.708 21.25 21.27 1,882,463
05/20/2013 21 21.29 20.99 21.22 2,089,579
05/17/2013 20.89 21.2199 20.86 21.09 2,313,165
05/16/2013 21.015 21.26 20.84 20.87 2,100,978
05/15/2013 21.35 21.4 21.04 21.09 1,371,875
05/14/2013 21.29 21.46 21.16 21.36 2,293,787
05/13/2013 21.07 21.53 21.06 21.33 3,080,650
05/10/2013 20.6 21.29 20.575 21.18 3,389,713
05/09/2013 20.31 20.655 20.26 20.51 2,554,247
05/08/2013 20.02 20.415 19.93 20.34 2,748,341
05/07/2013 20 20.285 19.58 20.05 11,068,710
05/06/2013 20.08 20.835 20.02 20.66 4,901,601
05/03/2013 20.14 20.19 19.98 20.02 3,235,662
05/02/2013 20.24 20.38 19.85 19.92 5,124,467
05/01/2013 20.38 20.49 20.22 20.26 2,180,413
04/30/2013 20.38 20.43 20.12 20.365 4,053,724
04/29/2013 20.31 20.455 20.18 20.43 2,604,844
04/26/2013 20.48 20.57 20.07 20.18 1,970,913
04/25/2013 20.46 20.58 20.12 20.5 2,890,579
04/24/2013 20.9 21.08 20.13 20.36 7,289,418
04/23/2013 20.91 21.1 20.77 20.94 2,137,098
04/22/2013 21.26 21.34 20.74 20.78 2,888,724
04/19/2013 21.29 21.51 21.1401 21.27 1,414,176
04/18/2013 20.99 21.5 20.64 21.23 2,820,581
04/17/2013 21.45 21.45 20.79 20.96 1,928,873
04/16/2013 21.67 21.82 21.33 21.57 1,084,793
04/15/2013 21.77 21.84 21.4 21.5 1,798,307
04/12/2013 21.98 22.14 21.735 21.9 1,137,054
04/11/2013 22.05 22.209 21.77 22.03 1,616,658
04/10/2013 21.57 22.1 21.45 22.04 1,503,435
04/09/2013 21.67 21.82 21.59 21.63 1,784,946
04/08/2013 21.66 21.69 21.35 21.65 1,650,030
04/05/2013 21.81 21.88 21.41 21.65 2,479,744
04/04/2013 22.17 22.22 21.71 22.04 1,692,132
04/03/2013 22.57 22.57 21.885 22.16 2,453,515
04/02/2013 22.88 22.97 22.45 22.54 1,575,158
04/01/2013 22.46 22.92 22.42 22.82 2,502,141
03/28/2013 22.32 22.63 22.3 22.6 1,411,107
03/27/2013 22.45 22.52 22.2 22.4 1,630,385
03/26/2013 22.56 22.73 22.463 22.59 1,324,739
03/25/2013 22.49 22.809 22.32 22.46 2,700,909
03/22/2013 22.29 22.4 22.16 22.34 1,152,139
03/21/2013 22.21 22.51 22.04 22.18 1,644,848
03/20/2013 22.04 22.45 22.02 22.34 1,829,149
03/19/2013 21.99 22.14 21.7175 21.98 2,526,474
03/18/2013 22.11 22.21 21.99 22.01 1,601,911
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.