$39.00 +0.11 (%) Hologic Inc - NASDAQ

Dec. 7, 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
12/7/201638.7739.2138.1339.003,123,529
12/6/201638.6638.9038.3738.891,588,654
12/5/201638.1038.5437.7238.511,706,359
12/2/201637.7638.3737.6437.921,877,929
12/1/201638.2838.5837.4637.642,939,306
11/30/201638.9639.1638.1638.283,109,086
11/29/201638.8539.5538.6938.982,903,671
11/28/201639.0539.0538.5338.682,178,699
11/25/201639.2139.3039.0039.061,310,765
11/23/201638.4239.1338.4238.972,790,360
11/22/201638.3938.5337.6638.472,975,727
11/21/201638.3238.8638.3138.651,621,393
11/18/201638.5238.6938.0038.371,916,246
11/17/201637.5638.6737.2438.582,900,095
11/16/201637.4637.7237.2237.482,006,632
11/15/201636.5537.6536.4437.602,032,300
11/14/201636.8836.9136.2736.452,843,913
11/11/201637.4037.5736.6036.742,564,499
11/10/201638.2538.4637.3037.603,715,190
11/9/201639.3539.4936.7337.165,396,608
11/8/201638.5739.1038.1838.772,696,521
11/7/201638.5338.9638.0938.683,944,142
11/4/201637.3938.3837.3038.083,925,462
11/3/201638.2638.9237.1437.196,784,437
11/2/201635.5535.7235.1535.373,478,953
11/1/201635.9936.0935.3935.662,511,063
10/31/201636.0136.1035.5036.014,561,729
10/28/201636.0436.4235.8735.982,576,020
10/27/201636.7336.7535.8236.093,199,737
10/26/201637.4737.5836.4436.603,402,549
10/25/201638.2538.3537.5537.671,659,372
10/24/201638.2038.4538.1138.171,324,325
10/21/201638.2038.3337.9338.081,389,486
10/20/201638.3838.6738.1038.471,356,763
10/19/201638.7238.8038.2938.371,721,742
10/18/201638.8939.0238.7138.73980,962
10/17/201638.4238.6338.3838.571,152,200
10/14/201638.4238.7338.3438.451,547,204
10/13/201638.4438.4937.9138.321,610,074
10/12/201638.8438.9938.5338.811,368,877
10/11/201639.7940.0038.5838.692,091,446
10/10/201639.4640.2039.4640.052,055,762
10/7/201639.3939.9139.1739.742,982,062
10/6/201639.5439.8039.1539.273,237,978
10/5/201639.3439.7738.9239.532,740,065
10/4/201638.1039.6738.1039.153,612,008
10/3/201638.5438.9538.3938.882,544,910
9/30/201638.3938.9738.1638.831,864,886
9/29/201638.5538.7137.7438.141,464,729
9/28/201638.8738.9138.4238.731,247,356
9/27/201637.8839.0837.8138.763,219,505
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center