Hologic Inc $20.79

down -0.25


17/4/2014 05:20 PM  |  NASDAQ : HOLX  
Industries : Health Services / Medical Appliances & Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HOLX historical data

Date Open High Low Close Volume
4/16/201421.2421.3020.8621.041,429,210
4/15/201420.9521.1220.7021.092,073,340
4/14/201420.8521.0820.6920.891,727,250
4/11/201421.3021.3920.7220.771,761,990
4/10/201421.8221.8421.3021.412,061,020
4/9/201421.5121.9421.4221.802,275,840
4/8/201421.7821.9521.5121.581,985,910
4/7/201422.0122.1121.6321.732,631,540
4/4/201422.0022.4421.9422.032,791,470
4/3/201421.9021.9421.6621.892,327,190
4/2/201421.6722.0021.5521.871,756,010
4/1/201421.5721.8121.5021.781,687,180
3/31/201421.1721.5120.9721.502,058,140
3/28/201420.8521.1620.7121.012,025,770
3/27/201420.8720.9820.6120.762,001,790
3/26/201421.2221.3020.9020.901,964,860
3/25/201421.3721.6921.1021.151,659,480
3/24/201421.5321.5821.0421.331,805,400
3/21/201421.6121.6721.2021.385,128,290
3/20/201421.5721.6021.3421.491,630,180
3/19/201421.7421.9321.4921.591,798,430
3/18/201421.6121.7421.5321.731,833,590
3/17/201421.5721.7921.4821.553,044,100
3/14/201421.5021.7721.3221.492,167,900
3/13/201422.1022.2821.3521.502,977,200
3/12/201422.1522.2921.9622.112,022,750
3/11/201422.2422.4022.0622.221,939,430
3/10/201422.3822.4922.0222.181,911,150
3/7/201422.0322.7021.9722.532,785,860
3/6/201421.7522.2021.7321.983,863,760
3/5/201421.7221.8021.4921.612,777,750
3/4/201422.0122.0521.7021.752,575,490
3/3/201421.5621.9521.4621.792,526,880
2/28/201421.7722.1021.6221.781,883,910
2/27/201421.6521.8521.4721.741,966,570
2/26/201421.6521.7321.5521.711,401,810
2/25/201421.7421.7821.5421.611,402,900
2/24/201421.5121.9821.5121.721,683,570
2/21/201421.5021.9121.4521.811,712,400
2/20/201421.4421.6621.3321.481,853,790
2/19/201421.5721.7021.3521.391,386,720
2/18/201421.4721.6521.3621.642,262,580
2/14/201421.2821.4821.0721.252,037,200
2/13/201421.4721.7221.3021.322,939,650
2/12/201421.6321.8421.3221.411,766,340
2/11/201421.6721.7821.5221.642,764,550
2/10/201420.9721.3320.8921.321,943,090
2/7/201420.6220.9520.6220.951,349,990
2/6/201420.7420.9220.5620.751,854,100
2/5/201420.0020.7319.9120.683,845,860
2/4/201421.4921.4920.0320.119,808,690
2/3/201421.3521.4720.3520.474,872,940
1/31/201420.8421.4320.6421.362,908,750
1/30/201421.1221.1220.7521.012,782,180
1/29/201420.7920.9620.6420.822,283,800
1/28/201421.0421.3320.8520.953,148,970
1/27/201421.2621.3020.8220.982,243,120
1/24/201421.8021.8121.2121.242,478,150
1/23/201421.6821.9421.5521.941,606,090
1/22/201421.9921.9921.2921.774,738,830
1/21/201422.6222.6722.1022.282,429,150
1/17/201422.5722.7222.5622.581,424,740
1/16/201422.2422.6122.2022.571,849,900
1/15/201422.1522.4322.0822.311,789,420
1/14/201421.8922.2521.7822.111,616,840
1/13/201422.0022.1121.7121.801,981,300
1/10/201422.0422.1821.8122.122,131,510
1/9/201422.1622.1921.8022.072,216,570
1/8/201421.9022.2521.8922.083,543,320
1/7/201421.7121.9721.6721.923,323,130
1/6/201421.8922.0421.5921.663,783,020
1/3/201422.1322.2322.0622.191,662,930
1/2/201422.2222.3021.9121.942,475,120
12/31/201322.3522.3722.2322.351,424,660
12/30/201322.3422.3722.1722.321,961,700
12/27/201322.6122.6122.2822.361,630,310
12/26/201322.5422.6422.3822.521,563,040
12/24/201322.5322.6922.4622.57987,749
12/23/201322.6422.7522.4122.542,401,950
12/20/201322.3822.5322.3022.426,360,570
12/19/201322.3722.4822.2422.442,890,450
12/18/201322.3822.4322.1022.393,430,660
12/17/201322.1722.3521.9122.322,244,900
12/16/201322.0422.3122.0422.153,325,620
12/13/201321.6922.1521.6722.014,415,520
12/12/201321.7021.8421.5521.653,727,670
12/11/201322.1722.2021.6821.773,780,100
12/10/201322.0022.2321.9422.213,435,260
12/9/201322.7522.8021.7422.1211,185,000
12/6/201322.6222.8022.2522.292,609,480
12/5/201322.1922.4722.1022.472,533,970
12/4/201322.3122.5022.2022.263,431,280
12/3/201322.3122.4922.2422.452,702,410
12/2/201322.2222.5022.1122.312,662,940
11/29/201322.7222.7222.3022.391,395,920
11/27/201322.6822.7522.5222.661,913,480
11/26/201322.4222.6422.3122.594,028,630
11/25/201322.6922.8522.3722.416,704,410
11/22/201322.6322.7722.4422.574,344,240
11/21/201322.9723.0722.6122.7118,519,600
Trading Center