$34.61 0.00 (%) Hologic Inc - NASDAQ

May. 26, 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
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
2/4/201530.4030.6529.9830.002,698,202
2/3/201530.5730.6930.2330.561,819,138
2/2/201530.5130.5829.7530.252,068,860
1/30/201530.8130.8930.3330.372,308,484
1/29/201530.0031.2029.9531.124,796,763
1/28/201529.7529.9029.4729.611,888,638
1/27/201529.4029.6529.2029.611,722,086
1/26/201529.3729.6329.0829.622,444,246
1/23/201529.5429.5929.3029.352,077,842
1/22/201529.5729.6729.2429.513,523,448
1/21/201529.0029.4628.7829.401,482,960
1/20/201529.5029.6829.0429.281,870,147
1/16/201528.7629.1428.5429.032,685,635
1/15/201528.9829.1628.5028.761,276,741
1/14/201528.5029.1028.2628.992,492,400
1/13/201528.9129.7228.5528.784,498,120
1/12/201527.1428.8127.1428.733,956,930
1/9/201527.2027.2026.6026.761,091,860
1/8/201527.0927.1426.4627.113,009,629
1/7/201525.7426.4125.6026.402,059,521
1/6/201526.2026.3925.6625.751,490,300
1/5/201526.3026.4825.9626.12942,467
1/2/201526.8327.0026.1526.381,461,281
12/31/201426.9527.2026.7226.74807,502
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center