$38.06 +0.43 (%) Hologic Inc - NASDAQ

Jun. 30, 2015 | 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
6/29/201537.9738.3737.6037.632,365,575
6/26/201537.8138.5537.7838.255,012,679
6/25/201537.7937.8437.6237.691,751,887
6/24/201537.8637.9237.4837.631,277,203
6/23/201538.3538.4537.9337.931,080,086
6/22/201538.5438.5438.0138.112,610,389
6/19/201538.0338.3338.0038.261,738,553
6/18/201537.3837.9537.3737.871,615,173
6/17/201537.6637.6637.0937.371,165,219
6/16/201536.9937.5136.9237.501,847,926
6/15/201537.0037.2136.8337.082,295,178
6/12/201537.2637.4937.0837.302,375,177
6/11/201537.1137.6037.0237.401,861,563
6/10/201536.7137.3136.5037.113,591,225
6/9/201536.2936.5836.0236.551,437,302
6/8/201536.3336.4536.1936.251,333,537
6/5/201536.2936.4436.0336.371,495,978
6/4/201536.1736.4536.0836.261,630,224
6/3/201536.3536.5536.2736.433,753,851
6/2/201535.9936.3635.7136.231,512,131
6/1/201536.0036.3535.7736.141,736,754
5/29/201535.2435.9335.0035.772,540,473
5/28/201535.3435.4535.0035.291,880,005
5/27/201534.6435.5034.6435.451,721,979
5/26/201535.0335.0834.4334.612,086,981
5/22/201534.8735.2434.8535.05803,233
5/21/201534.8535.0134.5734.961,146,027
5/20/201535.3035.3034.8534.891,272,770
5/19/201534.6935.3534.6135.321,523,215
5/18/201534.3134.7134.2234.62877,800
5/15/201534.3134.5734.2534.45835,301
5/14/201534.2334.4033.9834.301,041,645
5/13/201533.9534.1433.7434.081,464,467
5/12/201534.0634.0633.7033.85812,483
5/11/201534.0134.3433.9634.251,024,057
5/8/201533.9534.1533.7133.99890,346
5/7/201533.3533.8832.9533.641,062,542
5/6/201533.7033.7533.3833.471,467,632
5/5/201534.3634.6633.4633.632,192,047
5/4/201534.1434.5634.0034.402,102,988
5/1/201533.9934.3533.8434.011,968,579
4/30/201534.3734.6533.3933.746,511,912
4/29/201532.8133.2232.4232.662,263,822
4/28/201533.0833.3032.7233.042,713,785
4/27/201534.0134.0233.0233.152,387,589
4/24/201533.4934.2033.3133.991,883,896
4/23/201533.1633.6133.1433.422,913,868
4/22/201533.3733.5033.1233.262,260,065
4/21/201533.2433.5232.9733.331,636,116
4/20/201532.5833.1632.5133.081,219,690
4/17/201532.6632.8632.3632.47657,148
4/16/201532.6032.8432.5632.82804,257
4/15/201533.2633.2632.7132.74777,139
4/14/201533.2033.3132.9533.18897,354
4/13/201533.2733.4633.1033.18679,966
4/10/201533.5033.5733.2333.30647,443
4/9/201533.3533.4532.9433.40629,608
4/8/201532.8833.3032.1233.241,224,607
4/7/201533.2033.5833.0033.031,116,436
4/6/201532.7433.4132.5633.213,411,358
4/2/201532.6533.1532.5732.951,256,428
4/1/201532.9032.9732.2832.581,494,441
3/31/201533.1533.3432.8633.031,770,482
3/30/201532.7233.2432.6633.171,122,078
3/27/201531.9932.6131.9532.49956,392
3/26/201531.8432.1531.3031.941,605,191
3/25/201532.6832.7432.0032.031,575,823
3/24/201532.9632.9732.4732.591,299,171
3/23/201533.3133.3332.9932.991,267,687
3/20/201533.0433.3132.8233.262,546,916
3/19/201532.7533.0332.6832.981,720,237
3/18/201532.3233.1432.3032.741,900,613
3/17/201532.2932.5432.2232.46886,614
3/16/201532.3832.8432.3832.521,372,059
3/13/201532.1532.3932.0132.292,081,598
3/12/201532.0232.2831.8832.25634,616
3/11/201532.1032.2731.8731.961,270,113
3/10/201531.5532.1531.4031.921,445,732
3/9/201532.1932.2631.6631.791,641,342
3/6/201532.4832.5532.0732.161,432,071
3/5/201531.3832.5431.2332.441,927,663
3/4/201532.4632.5032.2032.361,659,503
3/3/201532.4732.6632.3232.572,293,229
3/2/201532.3832.7432.1632.682,337,888
2/27/201532.2632.4932.1532.381,690,548
2/26/201531.9832.2131.7832.211,231,612
2/25/201531.6932.1131.5632.061,636,345
2/24/201531.6832.0031.5031.851,547,347
2/23/201531.7531.9031.6431.721,501,757
2/20/201531.5331.7531.2631.741,496,209
2/19/201531.4931.8031.2431.673,135,226
2/18/201530.5230.9030.3830.831,396,249
2/17/201530.4630.5930.2130.511,895,516
2/13/201530.2530.5030.1130.461,848,868
2/12/201530.2130.2830.0230.251,569,161
2/11/201530.0830.3930.0030.051,618,029
2/10/201530.2430.2629.7630.071,570,633
2/9/201529.8430.1629.7230.001,187,740
2/6/201530.3030.3629.8529.962,255,620
2/5/201530.1630.4930.1030.272,313,100
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!