HOLX

Hologic, Inc. Historical Stock Prices

$24.8
*  
0.23
0.94%
Get HOLX Alerts
*Delayed - data as of Sep. 16, 2014  -  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 for next time

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

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  24.54  24.85  24.285  24.80 2,412,631
09/16/2014 24.54 24.85 24.285 24.8 2,414,036
09/15/2014 24.69 24.7299 24.4 24.57 1,265,512
09/12/2014 25.11 25.21 24.705 24.73 2,050,243
09/11/2014 25.19 25.28 25 25.14 1,568,271
09/10/2014 25.4 25.5203 25.3 25.32 2,143,493
09/09/2014 25.55 25.63 25.24 25.28 1,286,532
09/08/2014 25.26 25.61 25.2 25.53 2,005,702
09/05/2014 24.88 25.04 24.77 25.03 660,814
09/04/2014 25.19 25.43 24.79 24.89 1,214,955
09/03/2014 25.32 25.49 25.18 25.2 1,138,298
09/02/2014 24.87 25.34 24.84 25.295 2,267,025
08/29/2014 24.75 25 24.67 24.87 1,032,588
08/28/2014 24.79 24.94 24.54 24.71 1,983,673
08/27/2014 24.84 25.2099 24.84 24.98 1,133,238
08/26/2014 24.91 24.99 24.84 24.86 1,383,650
08/25/2014 25.07 25.1379 24.76 24.8 1,009,553
08/22/2014 25.23 25.36 24.88 24.9 1,583,592
08/21/2014 25.49 25.54 25.18 25.2 1,597,163
08/20/2014 25.38 25.56 25.26 25.53 836,600
08/19/2014 25.44 25.54 25.29 25.47 1,400,806
08/18/2014 25.63 25.9 25.328 25.425 2,587,884
08/15/2014 26.39 26.47 25.46 25.56 1,904,120
08/14/2014 26.05 26.35 25.98 26.28 1,422,996
08/13/2014 25.41 26.05 25.41 26.01 869,250
08/12/2014 25.58 25.73 25.33 25.36 961,451
08/11/2014 25.77 25.86 25.59 25.63 1,145,564
08/08/2014 25.38 25.65 25.2 25.63 675,998
08/07/2014 25.64 25.8 25.215 25.33 1,133,485
08/06/2014 25.58 25.74 25.39 25.59 1,583,346
08/05/2014 25.79 26 25.56 25.66 1,589,654
08/04/2014 26.12 26.18 25.78 25.86 1,765,155
08/01/2014 26.12 26.35 25.87 26.09 2,613,211
07/31/2014 26.75 26.75 25.9 26.07 3,472,444
07/30/2014 25.72 26.35 25.55 25.96 4,492,644
07/29/2014 25.87 25.9 25.509 25.53 1,663,139
07/28/2014 25.23 26 25.08 25.88 1,837,138
07/25/2014 25.5 25.53 25.09 25.26 1,064,460
07/24/2014 25.66 25.73 25.37 25.63 780,226
07/23/2014 25.19 25.68 25.17 25.59 779,066
07/22/2014 25.33 25.6 25.23 25.23 1,409,010
07/21/2014 25.29 25.35 25.02 25.21 558,230
07/18/2014 25.09 25.44 25.01 25.43 694,312
07/17/2014 25.26 25.47 25.035 25.05 962,325
07/16/2014 25.54 25.7 25.18 25.3 1,208,902
07/15/2014 25.53 25.73 25.23 25.445 1,461,357
07/14/2014 25.89 26 25.51 25.57 1,343,302
07/11/2014 25.54 25.74 25.36 25.7 1,390,922
07/10/2014 25.22 25.52 25.04 25.48 1,136,985
07/09/2014 25.31 25.53 25.26 25.51 1,498,387
07/08/2014 25.46 25.51 25.15 25.33 3,421,665
07/07/2014 25.36 25.65 25.2 25.465 1,711,760
07/03/2014 25.64 26.04 25.54 26.02 2,161,914
07/02/2014 25.81 25.96 25.5 25.59 2,629,139
07/01/2014 25.39 26.04 25.39 25.8 2,859,392
06/30/2014 25.62 25.65 25.2 25.35 2,020,948
06/27/2014 25.41 25.7 25.37 25.58 3,746,542
06/26/2014 25.53 25.71 25.31 25.51 1,635,151
06/25/2014 26.1 26.18 25.52 25.6 2,991,855
06/24/2014 25.36 25.47 25.13 25.14 1,116,893
06/23/2014 25.54 25.6 25.31 25.44 1,086,068
06/20/2014 25.4 25.84 25 25.6 4,199,763
06/19/2014 25.39 25.41 25.03 25.28 1,843,390
06/18/2014 25.22 25.37 25.08 25.33 2,059,487
06/17/2014 24.96 25.51 24.64 25.26 2,781,619
06/16/2014 24.64 25.15 24.59 24.9 3,637,522
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 Brokers before you trade

Want to trade FX?