$24.01 +0.15 (%) Hologic Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HOLX historical data

Date Open High Low Close Volume
10/20/201423.7624.0223.6124.011,073,700
10/17/201423.4123.9323.1623.861,495,108
10/16/201422.9623.3122.8723.152,224,903
10/15/201423.5423.7222.7023.362,973,721
10/14/201423.6324.1723.2223.922,830,772
10/13/201424.0624.4223.3623.452,470,230
10/10/201423.9224.3723.9124.062,362,746
10/9/201424.5324.5423.9723.971,319,121
10/8/201424.1724.5324.1024.502,207,126
10/7/201424.6024.6024.1024.102,561,419
10/6/201424.7524.9224.5724.763,409,772
10/3/201424.1424.6423.9424.615,283,295
10/2/201423.8524.0423.4323.885,056,098
10/1/201424.3524.3623.1523.849,315,270
9/30/201424.4924.5924.2924.332,052,404
9/29/201424.1324.6624.0724.491,934,365
9/26/201424.2924.3924.1524.361,516,364
9/25/201424.5624.6224.1424.211,658,453
9/24/201424.3324.6824.2224.662,137,574
9/23/201424.9824.9824.3424.342,044,999
9/22/201424.6025.0624.5024.793,794,954
9/19/201424.5824.7324.0724.148,590,792
9/18/201424.7124.7724.4624.571,610,881
9/17/201424.8124.9824.6424.661,696,644
9/16/201424.5424.8524.2924.802,414,036
9/15/201424.6924.7324.4024.571,265,512
9/12/201425.1125.2124.7124.732,050,243
9/11/201425.1925.2825.0025.141,568,271
9/10/201425.4025.5225.3025.322,147,493
9/9/201425.5525.6325.2425.281,286,532
9/8/201425.2625.6125.2025.532,005,872
9/5/201424.8825.0424.7725.03660,814
9/4/201425.1925.4324.7924.891,214,955
9/3/201425.3225.4925.1825.201,138,298
9/2/201424.8725.3424.8425.302,267,025
8/29/201424.7525.0024.6724.871,032,588
8/28/201424.7924.9424.5424.711,983,673
8/27/201424.8425.2124.8424.981,133,238
8/26/201424.9124.9924.8424.861,384,850
8/25/201425.0725.1424.7624.801,009,553
8/22/201425.2325.3624.8824.901,583,592
8/21/201425.4925.5425.1825.201,597,163
8/20/201425.3825.5625.2625.53836,600
8/19/201425.4425.5425.2925.471,400,806
8/18/201425.6325.9025.3325.432,587,884
8/15/201426.3926.4725.4625.561,904,120
8/14/201426.0526.3525.9826.281,422,996
8/13/201425.4126.0525.4126.01869,250
8/12/201425.5825.7325.3325.36961,451
8/11/201425.7725.8625.5925.631,145,564
8/8/201425.3825.6525.2025.63675,998
8/7/201425.6425.8025.2225.331,133,485
8/6/201425.5825.7425.3925.591,583,346
8/5/201425.7926.0025.5625.661,589,654
8/4/201426.1226.1825.7825.861,765,155
8/1/201426.1226.3525.8726.092,613,337
7/31/201426.7526.7525.9026.073,474,061
7/30/201425.7226.3525.5525.964,494,314
7/29/201425.8725.9025.5125.531,663,139
7/28/201425.2326.0025.0825.881,839,737
7/25/201425.5025.5325.0925.261,064,460
7/24/201425.6625.7325.3725.63780,226
7/23/201425.1925.6825.1725.59779,066
7/22/201425.3325.6025.2325.231,409,010
7/21/201425.2925.3525.0225.21558,230
7/18/201425.0925.4425.0125.43694,312
7/17/201425.2625.4725.0425.05962,338
7/16/201425.5425.7025.1825.301,208,902
7/15/201425.5325.7325.2325.451,461,357
7/14/201425.8926.0025.5125.571,343,302
7/11/201425.5425.7425.3625.701,390,922
7/10/201425.2225.5225.0425.481,136,985
7/9/201425.3125.5325.2625.511,498,387
7/8/201425.4625.5125.1525.333,421,665
7/7/201425.3625.6525.2025.471,713,735
7/3/201425.6426.0425.5426.022,161,914
7/2/201425.8125.9625.5025.592,629,139
7/1/201425.3926.0425.3925.802,859,392
6/30/201425.6225.6525.2025.352,022,019
6/27/201425.4125.7025.3725.584,012,736
6/26/201425.5325.7125.3125.511,635,151
6/25/201426.1026.1825.5225.602,992,155
6/24/201425.3625.4725.1325.141,117,193
6/23/201425.5425.6025.3125.441,086,068
6/20/201425.4025.8425.0025.604,199,763
6/19/201425.3925.4125.0325.281,843,390
6/18/201425.2225.3725.0825.332,059,487
6/17/201424.9625.5124.6425.262,781,619
6/16/201424.6425.1524.5924.903,637,522
6/13/201424.5624.6524.2724.561,624,263
6/12/201424.7124.8024.3324.481,532,980
6/11/201424.8124.9924.7424.791,384,693
6/10/201424.9024.9724.7724.901,390,043
6/9/201424.8025.0524.7925.011,228,195
6/6/201424.7524.9424.6224.901,787,525
6/5/201424.6124.7824.4624.651,084,439
6/4/201424.4924.6524.4024.57951,728
6/3/201424.3124.6424.3024.571,371,224
6/2/201424.4524.5524.1924.431,181,159
5/30/201424.1924.5924.1624.444,465,472
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center