Quantcast
HOLX

Hologic, Inc. Common Stock Historical Stock Prices

$41.29
*  
1.16
2.89%
Get HOLX Alerts
*Delayed - data as of Oct. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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.
16:00 40.34 41.41 40.16 41.29 1,070,018
10/16/2018 40.34 41.41 40.16 41.27 1,270,592
10/15/2018 39.94 40.56 39.72 40.13 1,464,652
10/12/2018 39.88 40.1999 39.39 40.04 2,086,350
10/11/2018 40.48 40.735 39.18 39.34 2,913,373
10/10/2018 41.16 41.3501 40.48 40.56 2,643,751
10/09/2018 40.79 41.67 40.43 41.35 2,250,730
10/08/2018 40.42 40.785 40.12 40.66 1,994,523
10/05/2018 40.53 40.73 39.93 40.48 2,029,371
10/04/2018 40.84 40.84 40.3023 40.53 1,624,630
10/03/2018 41.13 41.21 40.7 40.9 1,097,172
10/02/2018 40.99 41.19 40.48 40.96 1,664,758
10/01/2018 41.23 41.3 40.87 41.04 1,002,576
09/28/2018 40.7 41.11 40.67 40.98 1,213,370
09/27/2018 41.03 41.15 40.58 40.75 1,222,064
09/26/2018 41.39 41.545 40.97 41.05 1,192,911
09/25/2018 40.81 41.47 40.75 41.23 2,531,776
09/24/2018 40.93 41.2072 40.59 40.67 1,784,514
09/21/2018 41.38 41.38 41.16 41.24 1,915,357
09/20/2018 41.04 41.3 40.94 41.17 1,268,505
09/19/2018 40.56 41.67 40.56 40.93 2,765,131
09/18/2018 39.58 40.56 39.39 40.5 3,594,416
09/17/2018 39.72 39.72 39.345 39.53 1,977,231
09/14/2018 39.3 39.79 38.9017 39.64 2,366,109
09/13/2018 38.7 39.84 38.7 39.46 2,367,986
09/12/2018 38.72 39.095 38.59 39.05 827,131
09/11/2018 38.58 38.97 38.45 38.72 1,806,209
09/10/2018 38.64 38.93 38.52 38.79 1,320,216
09/07/2018 38.64 38.86 38.27 38.45 1,540,850
09/06/2018 39 39.155 38.72 38.74 1,930,042
09/05/2018 38.71 39.24 38.51 39.04 2,991,783
09/04/2018 39.71 39.77 39.31 39.72 2,186,723
08/31/2018 39.57 39.96 39.46 39.76 1,530,776
08/30/2018 39.38 39.84 39.38 39.69 1,717,795
08/29/2018 39.31 39.56 39.19 39.46 1,170,497
08/28/2018 39.15 39.365 39.03 39.26 1,916,593
08/27/2018 39.15 39.25 38.92 39.06 1,746,905
08/24/2018 38.69 39.115 38.59 39.06 1,300,170
08/23/2018 38.95 39.06 38.57 38.63 1,370,082
08/22/2018 38.48 39.12 38.09 39.02 2,289,661
08/21/2018 38.35 38.57 37.841 38.49 2,627,623
08/20/2018 38.24 38.41 37.84 38.26 2,624,363
08/17/2018 38.03 38.445 37.845 38.33 3,666,973
08/16/2018 38.61 39.169 38.06 38.16 2,166,449
08/15/2018 39.03 39.17 38.06 38.41 2,235,480
08/14/2018 38.82 39.45 38.82 39.27 4,234,426
08/13/2018 38.89 40.13 38.48 39.02 4,651,973
08/10/2018 41.11 41.19 40.58 40.66 1,130,170
08/09/2018 41.44 41.555 40.95 41.03 1,623,433
08/08/2018 41.62 41.76 41.2 41.29 1,611,149
08/07/2018 41.98 42.2 41.51 41.68 1,862,950
08/06/2018 41.97 42.38 41.845 42 2,200,862
08/03/2018 42.05 42.52 41.85 42.11 2,273,661
08/02/2018 41.26 42.54 41.19 42.12 4,147,159
08/01/2018 43.46 43.63 41.01 41.43 7,311,275
07/31/2018 42.98 43.02 42.27 42.91 2,960,659
07/30/2018 42.53 43.4 42.5 42.92 3,559,835
07/27/2018 42.6 42.77 42.23 42.48 2,094,178
07/26/2018 42.16 42.695 42.01 42.61 1,521,926
07/25/2018 41.67 42.16 41.645 42 1,481,263
07/24/2018 41.55 42.06 41.3 41.72 2,655,230
07/23/2018 40.96 41.44 40.82 41.4 1,144,651
07/20/2018 41.3 41.365 40.89 41.12 1,275,836
07/19/2018 41.01 41.48 40.81 41.32 1,018,218
07/18/2018 41.57 41.77 40.93 41.08 1,012,896
07/17/2018 40.94 41.52 40.77 41.5 1,006,343
07/16/2018 42 42 41.04 41.09 1,184,542
*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?

Smart Portfolio