Hologic Inc (NQ: HOLX )

71.89 USD -0.47 (-0.65%)
Streaming Delayed Price Updated: 2:36 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 74.47 75.14 71.46 72.36 2,433,758 -2.79(-3.71%)
Feb 24, 2021 74.92 76.30 74.81 75.15 1,901,289 -0.35(-0.46%)
Feb 23, 2021 74.00 76.47 73.33 75.50 2,854,646 +0.93(+1.25%)
Feb 22, 2021 75.68 77.00 73.45 74.57 3,288,459 -1.12(-1.48%)
Feb 19, 2021 82.58 83.00 75.43 75.69 5,375,800 -6.64(-8.07%)
Feb 18, 2021 82.02 82.66 80.40 82.33 1,685,849 -0.17(-0.21%)
Feb 17, 2021 83.19 84.41 81.39 82.50 1,848,539 -0.93(-1.11%)
Feb 16, 2021 85.00 85.00 82.60 83.43 2,006,556 +0.45(+0.54%)
Feb 12, 2021 80.66 83.13 79.75 82.98 1,576,600 +2.96(+3.70%)
Feb 11, 2021 80.24 81.06 79.61 80.02 1,580,865 +0.42(+0.53%)
Feb 10, 2021 81.35 81.59 79.44 79.60 1,858,546 -1.55(-1.91%)
Feb 09, 2021 82.01 82.77 81.00 81.15 1,288,600 -1.13(-1.37%)
Feb 08, 2021 83.01 83.80 81.72 82.28 1,746,517 -0.52(-0.63%)
Feb 05, 2021 84.17 84.63 82.27 82.80 1,326,800 -0.92(-1.10%)
Feb 04, 2021 82.70 84.88 81.81 83.72 3,045,736 +1.40(+1.70%)
Feb 03, 2021 82.26 83.05 80.65 82.32 2,815,958 +0.18(+0.22%)
Feb 02, 2021 84.69 85.00 81.82 82.14 2,066,347 -0.75(-0.90%)
Feb 01, 2021 80.90 84.07 80.80 82.89 3,066,846 +3.16(+3.96%)
Jan 29, 2021 75.24 81.99 75.23 79.73 4,168,000 +3.95(+5.21%)
Jan 28, 2021 76.11 78.20 75.50 75.78 3,536,672 +3.27(+4.51%)
Jan 27, 2021 73.70 73.89 71.08 72.51 3,158,893 -2.01(-2.70%)
Jan 26, 2021 77.11 77.32 74.08 74.52 1,440,074 -1.82(-2.38%)
Jan 25, 2021 76.03 76.59 74.41 76.34 1,548,849 +0.64(+0.85%)
Jan 22, 2021 75.76 76.15 75.31 75.70 997,100 -0.22(-0.29%)
Jan 21, 2021 77.19 77.76 75.02 75.92 1,291,567 -1.30(-1.68%)
Jan 20, 2021 76.00 77.45 75.55 77.22 1,227,107 +1.23(+1.62%)
Jan 19, 2021 77.14 77.30 75.68 75.99 1,077,547 -0.11(-0.14%)
Jan 15, 2021 76.56 76.81 75.31 76.10 1,036,900 -0.38(-0.50%)
Jan 14, 2021 77.63 78.12 76.40 76.48 1,825,617 -1.37(-1.76%)
Jan 13, 2021 77.81 79.26 77.58 77.85 1,113,883 +0.20(+0.26%)
Jan 12, 2021 79.22 79.67 77.12 77.65 1,937,374 -0.87(-1.11%)
Jan 11, 2021 80.22 80.26 78.14 78.52 1,602,062 -1.97(-2.45%)
Jan 08, 2021 80.54 81.80 78.85 80.49 3,155,000 +2.52(+3.23%)
Jan 07, 2021 78.77 80.52 76.86 77.97 2,305,370 -0.06(-0.08%)
Jan 06, 2021 76.35 79.80 75.40 78.03 2,162,493 +2.01(+2.64%)
Jan 05, 2021 73.25 76.29 73.00 76.02 1,845,271 +2.90(+3.97%)
Jan 04, 2021 73.22 74.41 71.87 73.12 1,876,413 +0.29(+0.40%)
Dec 31, 2020 72.83 72.83 72.83 924,544 +1.08(+1.51%)
Dec 30, 2020 72.23 72.26 71.18 71.75 924,544 +0.01(+0.01%)
Dec 29, 2020 73.07 73.19 70.65 71.74 1,228,286 -0.84(-1.16%)
Dec 28, 2020 75.65 75.98 72.49 72.58 1,186,517 -2.19(-2.93%)
Dec 24, 2020 74.85 75.10 74.20 74.77 571,700 -0.29(-0.39%)
Dec 23, 2020 75.08 75.54 74.39 75.06 1,306,012 +0.39(+0.52%)
Dec 22, 2020 75.71 76.36 74.42 74.67 1,504,435 -0.56(-0.74%)
Dec 21, 2020 73.90 75.38 73.33 75.23 1,304,449 +0.46(+0.62%)
Dec 18, 2020 75.74 75.94 73.08 74.77 3,986,100 -0.33(-0.44%)
Dec 17, 2020 74.10 75.15 73.41 75.10 1,932,614 +1.47(+2.00%)
Dec 16, 2020 76.06 76.06 73.42 73.63 1,894,125 -1.87(-2.48%)
Dec 15, 2020 74.37 76.48 73.71 75.50 1,543,259 +1.33(+1.79%)
Dec 14, 2020 75.14 76.85 73.98 74.17 1,911,337 -0.15(-0.20%)
Dec 11, 2020 75.91 76.56 73.79 74.32 2,295,700 -1.93(-2.53%)
Dec 10, 2020 71.73 76.44 71.51 76.25 3,682,939 +4.42(+6.15%)
Dec 09, 2020 73.19 73.19 71.33 71.83 1,476,439 -0.94(-1.29%)
Dec 08, 2020 72.99 73.14 72.36 72.77 1,629,522 -0.41(-0.56%)
Dec 07, 2020 73.23 73.69 72.60 73.18 1,738,811 +0.03(+0.03%)
Dec 04, 2020 72.12 73.21 71.42 73.15 1,451,300 +0.67(+0.92%)
Dec 03, 2020 70.93 72.71 70.60 72.49 1,974,717 +1.63(+2.30%)
Dec 02, 2020 69.53 71.01 68.66 70.86 1,472,082 +1.23(+1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.