Hologic Inc $25.20

down -0.33


21/8/2014 04:00 PM  |  NASDAQ : HOLX  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HOLX historical data

Date Open High Low Close Volume
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
5/29/201424.0324.3523.9424.252,448,221
5/28/201423.9524.0623.7423.971,681,775
5/27/201423.8524.2123.8023.941,998,944
5/23/201423.8223.9523.5923.821,569,677
5/22/201423.7324.0523.6623.842,282,084
5/21/201423.7323.9623.6223.821,785,458
5/20/201423.9223.9623.4023.612,729,663
5/19/201423.8124.0023.8123.912,301,701
5/16/201423.8223.9423.7023.881,876,307
5/15/201424.1824.2223.7723.872,687,535
5/14/201424.4224.5324.1524.173,614,087
5/13/201424.8824.9724.3524.422,909,206
5/12/201424.7825.0024.5824.882,387,363
5/9/201424.0424.5023.8424.402,677,434
5/8/201424.5124.6424.0724.183,753,531
5/7/201423.6124.5223.4324.515,356,870
5/6/201423.1423.7223.0823.614,643,833
5/5/201422.6423.2022.5423.182,605,986
5/2/201422.6423.0422.6422.743,009,214
5/1/201422.4023.2322.1522.667,087,521
4/30/201420.9021.1120.8020.993,223,832
4/29/201420.7021.1520.5520.972,498,346
4/28/201420.3320.7720.2820.653,295,397
4/25/201420.5520.7320.2420.272,875,128
4/24/201420.7820.9920.5020.736,041,553
4/23/201420.7620.7620.4620.482,491,853
4/22/201420.5320.8420.5320.732,057,723
4/21/201420.7820.9120.6520.722,651,563
4/17/201421.0121.0320.7520.792,136,299
4/16/201421.2421.3020.8621.041,429,206
4/15/201420.9521.1220.7021.092,073,337
4/14/201420.8521.0820.6920.891,727,248
4/11/201421.3021.3920.7220.771,761,994
4/10/201421.8221.8421.3021.412,061,021
4/9/201421.5121.9421.4221.802,275,839
4/8/201421.7821.9521.5121.581,985,913
4/7/201422.0122.1121.6321.732,631,543
4/4/201422.0022.4421.9422.032,791,466
4/3/201421.9021.9421.6621.892,327,191
4/2/201421.6722.0021.5521.871,756,008
4/1/201421.5721.8121.5021.781,687,179
Trading Center