HOLX

Hologic, Inc. Historical Stock Prices

$21.09
*  
0.20
 negative 
0.96%
Get HOLX Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  20.95  21.12  20.70  21.09 2,072,637
04/15/2014 20.95 21.12 20.7 21.09 2,072,976
04/14/2014 20.85 21.08 20.69 20.89 1,727,248
04/11/2014 21.3 21.39 20.72 20.77 1,760,532
04/10/2014 21.82 21.84 21.295 21.41 2,061,021
04/09/2014 21.51 21.94 21.42 21.8 2,275,839
04/08/2014 21.78 21.95 21.51 21.58 1,985,913
04/07/2014 22.01 22.11 21.63 21.73 2,630,644
04/04/2014 22 22.44 21.94 22.03 2,791,366
04/03/2014 21.9 21.94 21.66 21.89 2,327,191
04/02/2014 21.67 22 21.55 21.87 1,756,008
04/01/2014 21.57 21.81 21.5 21.78 1,687,179
03/31/2014 21.17 21.51 20.97 21.5 2,058,143
03/28/2014 20.85 21.16 20.71 21.01 2,025,769
03/27/2014 20.87 20.98 20.61 20.756 1,992,866
03/26/2014 21.22 21.3 20.9 20.9 1,964,856
03/25/2014 21.37 21.685 21.1 21.15 1,659,485
03/24/2014 21.53 21.58 21.04 21.33 1,805,401
03/21/2014 21.61 21.67 21.2 21.38 5,128,293
03/20/2014 21.57 21.6 21.34 21.49 1,630,180
03/19/2014 21.74 21.929 21.49 21.59 1,798,429
03/18/2014 21.61 21.74 21.53 21.73 1,833,589
03/17/2014 21.57 21.79 21.48 21.55 3,044,097
03/14/2014 21.5 21.77 21.32 21.49 2,167,896
03/13/2014 22.1 22.28 21.35 21.5 2,977,204
03/12/2014 22.15 22.29 21.96 22.11 2,022,753
03/11/2014 22.24 22.4 22.06 22.215 1,939,429
03/10/2014 22.38 22.49 22.02 22.18 1,911,146
03/07/2014 22.03 22.7 21.97 22.53 2,785,855
03/06/2014 21.75 22.2 21.73 21.98 3,863,755
03/05/2014 21.72 21.8 21.49 21.61 2,777,748
03/04/2014 22.01 22.05 21.7 21.75 2,575,494
03/03/2014 21.56 21.95 21.46 21.79 2,526,877
02/28/2014 21.77 22.1 21.62 21.78 1,883,912
02/27/2014 21.65 21.85 21.47 21.74 1,966,566
02/26/2014 21.65 21.73 21.55 21.71 1,401,814
02/25/2014 21.74 21.78 21.54 21.61 1,402,902
02/24/2014 21.51 21.98 21.51 21.72 1,683,560
02/21/2014 21.5 21.91 21.45 21.81 1,712,405
02/20/2014 21.44 21.66 21.33 21.48 1,853,789
02/19/2014 21.57 21.7 21.35 21.39 1,386,723
02/18/2014 21.47 21.65 21.36 21.64 2,262,583
02/14/2014 21.28 21.48 21.07 21.25 2,036,900
02/13/2014 21.47 21.72 21.3 21.32 2,939,646
02/12/2014 21.63 21.84 21.32 21.41 1,766,339
02/11/2014 21.67 21.78 21.52 21.64 2,764,547
02/10/2014 20.97 21.33 20.89 21.32 1,942,617
02/07/2014 20.62 20.95 20.62 20.95 1,349,025
02/06/2014 20.74 20.92 20.56 20.75 1,854,103
02/05/2014 20 20.725 19.91 20.68 3,845,856
02/04/2014 21.49 21.49 20.03 20.11 9,808,690
02/03/2014 21.35 21.47 20.35 20.47 4,863,531
01/31/2014 20.84 21.43 20.64 21.36 2,908,749
01/30/2014 21.12 21.12 20.75 21.01 2,782,178
01/29/2014 20.79 20.96 20.64 20.82 2,283,799
01/28/2014 21.04 21.33 20.845 20.95 3,148,973
01/27/2014 21.26 21.3 20.82 20.98 2,243,118
01/24/2014 21.8 21.81 21.21 21.24 2,478,153
01/23/2014 21.68 21.94 21.55 21.94 1,606,089
01/22/2014 21.99 21.99 21.29 21.77 4,738,830
01/21/2014 22.62 22.67 22.095 22.28 2,429,151
01/17/2014 22.57 22.72 22.56 22.58 1,424,739
01/16/2014 22.24 22.605 22.2 22.57 1,849,905
01/15/2014 22.15 22.43 22.08 22.31 1,789,419
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.

Research your brokers before you trade


Want to trade FX?