HOLX

Historical Stock Prices

$38.41
*  
0.28
0.73%
Get HOLX Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading HOLX now
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

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

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 38.16 38.46 37.93 38.41 2,481,369
07/01/2015 38.41 38.52 38.01 38.13 1,476,967
06/30/2015 37.83 38.13 37.75 38.06 1,617,510
06/29/2015 37.97 38.37 37.6 37.63 2,365,575
06/26/2015 37.81 38.55 37.78 38.25 5,012,679
06/25/2015 37.79 37.84 37.62 37.685 1,751,393
06/24/2015 37.86 37.92 37.48 37.625 1,277,203
06/23/2015 38.35 38.45 37.93 37.93 1,080,086
06/22/2015 38.54 38.54 38.01 38.11 2,610,389
06/19/2015 38.03 38.33 38 38.26 1,738,553
06/18/2015 37.38 37.95 37.37 37.87 1,614,353
06/17/2015 37.66 37.66 37.09 37.37 1,165,219
06/16/2015 36.99 37.51 36.915 37.5 1,847,926
06/15/2015 37 37.21 36.83 37.075 2,295,178
06/12/2015 37.26 37.49 37.08 37.3 2,375,177
06/11/2015 37.11 37.595 37.02 37.4 1,856,082
06/10/2015 36.71 37.31 36.5 37.105 3,590,190
06/09/2015 36.29 36.58 36.02 36.55 1,437,102
06/08/2015 36.33 36.45 36.19 36.25 1,333,537
06/05/2015 36.29 36.44 36.025 36.365 1,495,978
06/04/2015 36.17 36.45 36.081 36.26 1,630,224
06/03/2015 36.35 36.55 36.27 36.43 3,746,373
06/02/2015 35.99 36.36 35.71 36.23 1,512,131
06/01/2015 36 36.35 35.77 36.14 1,736,754
05/29/2015 35.24 35.93 35.0001 35.77 2,540,473
05/28/2015 35.34 35.45 35 35.29 1,880,005
05/27/2015 34.64 35.5 34.64 35.45 1,721,979
05/26/2015 35.03 35.08 34.43 34.61 2,086,981
05/22/2015 34.87 35.24 34.8492 35.05 803,233
05/21/2015 34.85 35.01 34.57 34.96 1,146,027
05/20/2015 35.3 35.3 34.85 34.89 1,272,770
05/19/2015 34.69 35.35 34.61 35.32 1,523,215
05/18/2015 34.31 34.71 34.22 34.62 877,800
05/15/2015 34.31 34.568 34.25 34.445 815,636
05/14/2015 34.23 34.4 33.98 34.3 1,041,645
05/13/2015 33.95 34.14 33.74 34.08 1,463,867
05/12/2015 34.06 34.06 33.7 33.845 812,483
05/11/2015 34.01 34.34 33.96 34.25 1,024,057
05/08/2015 33.95 34.15 33.71 33.99 890,346
05/07/2015 33.35 33.88 32.95 33.64 1,062,392
05/06/2015 33.7 33.75 33.38 33.47 1,467,632
05/05/2015 34.36 34.66 33.46 33.63 2,192,047
05/04/2015 34.14 34.56 34 34.395 2,005,288
05/01/2015 33.99 34.347 33.84 34.005 1,968,579
04/30/2015 34.37 34.65 33.39 33.74 6,511,912
04/29/2015 32.81 33.22 32.415 32.66 2,263,822
04/28/2015 33.08 33.3 32.72 33.04 2,713,785
04/27/2015 34.01 34.02 33.015 33.145 2,387,589
04/24/2015 33.49 34.201 33.31 33.985 1,883,896
04/23/2015 33.16 33.61 33.14 33.42 2,913,868
04/22/2015 33.37 33.5 33.12 33.26 2,260,065
04/21/2015 33.24 33.52 32.97 33.33 1,636,116
04/20/2015 32.58 33.16 32.51 33.08 1,219,590
04/17/2015 32.66 32.86 32.36 32.465 657,148
04/16/2015 32.6 32.84 32.56 32.82 803,410
04/15/2015 33.26 33.26 32.71 32.74 777,139
04/14/2015 33.2 33.31 32.9501 33.18 897,354
04/13/2015 33.27 33.46 33.1 33.175 679,966
04/10/2015 33.5 33.5678 33.23 33.3 647,443
04/09/2015 33.35 33.45 32.94 33.4 629,608
04/08/2015 32.88 33.3 32.12 33.24 1,224,607
04/07/2015 33.2 33.58 32.995 33.03 1,116,436
04/06/2015 32.74 33.41 32.5624 33.21 3,411,358
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?