$37.97 -0.48 (%) Hologic Inc - NASDAQ

Sep. 26, 2016 | 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
9/26/201638.2638.4237.8237.971,547,868
9/23/201639.3039.3038.3138.452,635,904
9/22/201638.6038.8238.5438.781,315,963
9/21/201638.2738.5738.0838.531,509,323
9/20/201638.2238.3737.4738.241,698,877
9/19/201637.7338.2837.2037.912,846,608
9/16/201637.8437.9536.8437.597,160,699
9/15/201637.2137.9437.2137.751,912,523
9/14/201637.3737.7037.1837.331,970,787
9/13/201637.3637.7237.1737.412,116,255
9/12/201637.0937.8036.9837.702,006,418
9/9/201638.2738.3837.1637.162,356,534
9/8/201638.5838.7038.3838.501,669,300
9/7/201638.4138.7438.3138.671,684,427
9/6/201638.6538.7338.0738.501,664,761
9/2/201638.6638.7738.3738.511,296,867
9/1/201638.3938.5838.1238.461,699,124
8/31/201638.4438.5838.2538.422,209,546
8/30/201638.6538.7638.3838.461,987,470
8/29/201638.9439.1638.6938.731,884,926
8/26/201638.4239.1438.2738.803,220,019
8/25/201638.3638.7638.3038.432,787,586
8/24/201638.8539.0038.2238.342,128,093
8/23/201638.5638.9538.5638.792,168,385
8/22/201638.2638.5238.0638.451,562,977
8/19/201638.3438.4638.1838.342,349,173
8/18/201638.0338.4537.9538.381,456,152
8/17/201638.4538.6437.9438.081,988,357
8/16/201638.9438.9938.4938.511,179,882
8/15/201638.8239.0138.6039.001,977,675
8/12/201638.8538.9438.4338.681,448,530
8/11/201638.7038.8938.4138.852,557,952
8/10/201638.6538.8038.3438.55921,366
8/9/201638.3638.8538.2938.691,671,455
8/8/201639.0339.0538.2938.412,433,362
8/5/201638.9338.9938.7738.971,498,280
8/4/201639.0839.1538.0138.682,065,500
8/3/201638.9939.1538.8839.003,586,335
8/2/201638.9739.3538.8939.034,834,564
8/1/201638.5939.2038.5938.985,388,485
7/29/201638.2838.6137.5938.492,553,587
7/28/201637.8538.7137.6238.274,563,350
7/27/201636.8337.2936.5537.203,534,350
7/26/201636.6336.9136.4336.831,891,334
7/25/201636.5636.7236.4336.572,056,391
7/22/201636.4036.5736.2036.522,252,852
7/21/201636.8437.0436.0936.454,810,880
7/20/201636.5736.9136.3936.822,031,397
7/19/201636.3236.5236.1236.501,534,289
7/18/201636.4236.6536.2636.441,454,850
7/15/201636.6536.9336.3136.352,696,647
7/14/201636.0636.5636.0436.532,378,818
7/13/201635.9136.0835.5435.801,696,983
7/12/201635.6435.9235.3535.711,690,296
7/11/201636.1036.1935.5935.611,779,035
7/8/201635.6336.0335.5235.931,887,656
7/7/201634.7035.7934.6135.503,322,753
7/6/201634.3834.7434.2134.702,233,704
7/5/201634.7634.9234.1034.441,988,459
7/1/201634.5135.0033.6734.852,243,868
6/30/201634.0434.6033.8234.602,508,203
6/29/201633.6934.1533.3734.063,280,348
6/28/201633.0333.4232.9933.352,283,844
6/27/201633.8733.9532.8132.932,065,449
6/24/201634.3334.8533.9634.116,377,279
6/23/201634.4235.6634.1735.624,426,927
6/22/201633.8934.5433.8734.114,699,530
6/21/201634.2334.4033.8733.882,208,209
6/20/201634.6134.7733.9834.143,631,231
6/17/201633.5833.9233.3333.814,982,381
6/16/201632.9633.7632.6433.704,725,985
6/15/201633.1333.4933.0033.132,537,672
6/14/201633.3633.3833.0033.092,510,280
6/13/201634.0734.2533.3833.412,288,005
6/10/201634.9134.9134.0834.142,555,728
6/9/201634.3135.0234.3134.955,842,231
6/8/201634.2434.5834.1734.412,489,939
6/7/201634.4034.8434.2834.282,887,123
6/6/201634.4534.6334.2534.491,779,162
6/3/201634.7134.7933.9834.323,726,998
6/2/201634.7335.0534.5734.843,038,237
6/1/201634.2734.7334.0934.663,463,390
5/31/201634.5434.6033.9734.413,518,999
5/27/201633.8534.5833.7634.413,236,976
5/26/201633.5934.0533.4633.853,568,035
5/25/201633.5733.8033.4833.613,533,214
5/24/201633.2133.6633.0033.452,609,643
5/23/201633.4833.5433.0533.082,130,761
5/20/201633.3233.7533.2633.342,247,779
5/19/201633.2833.4932.9633.282,672,167
5/18/201633.3933.9433.0433.285,989,762
5/17/201633.8934.2733.3733.572,470,390
5/16/201633.8034.2933.7134.112,160,087
5/13/201633.8234.2533.7033.752,018,828
5/12/201634.2134.4033.6433.762,796,804
5/11/201634.4334.7334.1734.171,916,719
5/10/201634.1534.4433.8934.413,897,509
5/9/201633.6834.0733.6833.883,251,536
5/6/201633.6234.1733.4933.722,656,557
5/5/201633.9234.1233.5833.753,354,061
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center