$33.59 -0.33 (%) Hologic Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HOLX historical data

Date Open High Low Close Volume
4/29/201633.5733.8633.0333.597,474,407
4/28/201636.0036.2533.7433.929,927,522
4/27/201637.4638.0537.4337.833,516,102
4/26/201637.6438.0037.4937.702,589,862
4/25/201637.4237.8537.3337.791,954,656
4/22/201637.5037.7037.2937.443,378,011
4/21/201637.4138.0937.2537.504,524,164
4/20/201636.6437.3836.4537.313,134,372
4/19/201636.8936.9336.3436.622,533,238
4/18/201636.0236.8036.0036.792,651,456
4/15/201636.1836.2735.8736.171,826,635
4/14/201636.0636.5435.8436.252,910,841
4/13/201635.4536.1035.1536.006,909,311
4/12/201635.3135.3134.9135.231,973,249
4/11/201635.5035.7134.9535.022,117,416
4/8/201635.4235.5835.1435.372,438,900
4/7/201635.5235.7135.0035.252,025,615
4/6/201634.7135.7634.7035.753,954,887
4/5/201635.1535.2234.6334.783,272,375
4/4/201634.6935.4534.5235.213,232,424
4/1/201634.4034.8234.3434.603,816,065
3/31/201634.4134.7034.3534.505,125,847
3/30/201634.8434.9234.4234.507,002,182
3/29/201634.6635.2034.4134.5052,960,983
3/28/201634.7535.0934.0734.575,697,849
3/24/201633.8034.4333.6934.351,679,221
3/23/201634.8034.9033.6834.003,450,503
3/22/201634.4035.1034.3034.992,731,145
3/21/201634.3734.7834.3734.452,034,044
3/18/201633.7634.8433.7534.482,940,399
3/17/201634.3934.4933.7833.942,350,534
3/16/201634.2834.5234.1034.482,002,518
3/15/201634.9935.2534.2434.342,694,100
3/14/201634.9535.5734.7935.351,664,005
3/11/201634.7635.4734.7035.142,623,052
3/10/201634.7234.9934.2434.502,376,131
3/9/201634.7934.9934.5034.592,322,265
3/8/201634.7234.9334.5934.641,360,436
3/7/201634.3834.8834.1234.792,700,718
3/4/201635.6835.7634.4834.753,110,057
3/3/201635.9536.0835.6535.951,279,076
3/2/201635.5636.0735.3036.041,773,322
3/1/201634.7935.6734.5735.642,287,702
2/29/201635.0035.2334.6234.631,835,000
2/26/201635.3635.4634.9035.082,243,878
2/25/201634.7735.2434.6935.152,079,949
2/24/201634.1634.8234.0734.612,371,535
2/23/201634.3534.5734.1734.391,242,383
2/22/201634.7334.9334.3034.501,696,752
2/19/201634.4334.8034.2934.491,924,459
2/18/201634.4634.9834.1734.402,377,275
2/17/201634.0734.6833.8434.472,947,278
2/16/201633.1034.2932.6233.833,290,278
2/12/201633.0033.0331.8432.602,557,154
2/11/201632.4632.9232.1832.423,295,844
2/10/201633.2133.6932.3232.792,027,826
2/9/201632.4333.6432.1232.893,414,470
2/8/201632.9532.9831.9932.754,827,254
2/5/201635.0235.4333.1633.273,326,146
2/4/201635.1635.7834.8435.213,527,821
2/3/201635.1435.4934.2635.104,400,911
2/2/201635.1535.6234.5234.834,780,950
2/1/201634.0235.6733.8535.385,940,835
1/29/201633.2034.2033.0233.945,531,811
1/28/201634.2434.2432.4133.078,304,480
1/27/201636.2136.5835.6335.772,607,013
1/26/201635.9036.4835.5336.442,175,982
1/25/201635.0336.0134.5635.692,983,885
1/22/201634.4435.3334.0035.212,156,909
1/21/201634.8235.0333.7733.912,959,116
1/20/201633.9835.2933.3734.793,064,349
1/19/201635.1735.3834.3534.483,842,047
1/15/201634.6134.9933.9534.963,575,950
1/14/201635.2335.5734.6335.363,168,884
1/13/201636.7337.2135.4135.471,613,337
1/12/201636.2536.6735.9736.652,151,330
1/11/201636.6036.8135.6436.082,419,588
1/8/201637.6237.7736.4636.551,814,240
1/7/201637.8738.0037.1937.371,858,978
1/6/201637.5038.7837.2638.423,727,005
1/5/201637.8338.0837.4337.922,457,984
1/4/201638.3838.5137.5237.831,794,462
12/31/201539.1439.3438.5038.69934,389
12/30/201539.4039.7039.2939.34659,406
12/29/201539.4939.9439.4239.55960,969
12/28/201538.8839.3338.7439.301,000,537
12/24/201538.8439.3038.7039.08434,674
12/23/201538.8738.8738.2038.841,367,545
12/22/201539.0339.1138.3538.791,473,203
12/21/201538.6339.0038.3038.931,530,949
12/18/201538.1839.0038.1838.583,812,387
12/17/201539.1739.2038.3738.401,876,821
12/16/201538.6639.1738.1838.992,224,354
12/15/201537.7538.6337.4838.503,019,641
12/14/201538.0538.4937.2337.491,902,357
12/11/201538.5339.0337.9138.122,696,534
12/10/201537.6838.1937.3337.772,255,263
12/9/201538.6338.7137.4137.492,969,260
12/8/201538.5938.9238.3638.832,248,999
12/7/201539.5939.9038.5738.831,948,585
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center