$32.38 +0.17 (%) Hologic Inc - NASDAQ

Feb. 27, 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
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
12/30/201426.8627.0326.8526.92421,744
12/29/201426.9527.0726.8126.93360,204
12/26/201426.9327.0926.9026.93434,465
12/24/201426.9027.0426.8326.89281,486
12/23/201427.2227.2226.7026.79967,351
12/22/201426.9627.2426.8027.051,270,190
12/19/201426.9327.1026.8126.931,813,044
12/18/201426.9126.9826.4926.961,482,339
12/17/201425.7526.3925.6626.371,312,429
12/16/201425.3625.9525.2625.641,572,101
12/15/201425.9826.2225.4025.601,398,778
12/12/201426.1526.2925.8325.851,142,840
12/11/201426.5226.7126.3326.371,588,774
12/10/201426.7826.9526.4026.451,385,269
12/9/201426.5427.0026.3026.981,615,222
12/8/201426.5226.7526.4526.631,798,072
12/5/201426.6126.6226.3226.56733,404
12/4/201426.6126.6326.4526.52806,318
12/3/201426.4826.6726.4326.63656,203
12/2/201426.3626.6026.3626.48890,809
12/1/201426.6526.7926.3226.33937,569
11/28/201426.5326.9526.5126.80562,434
11/26/201426.4726.7226.3726.481,492,371
11/25/201426.6326.7726.4726.55891,845
11/24/201426.6926.7326.2626.641,131,441
11/21/201426.7226.7226.4026.511,319,831
11/20/201426.0826.4326.0526.39972,349
11/19/201426.5426.6226.2726.291,085,489
11/18/201426.3226.7626.2526.641,392,124
11/17/201426.2426.4226.1226.37785,374
11/14/201426.4526.5626.2526.30995,018
11/13/201426.6526.7626.4426.521,088,794
11/12/201426.5126.7126.4126.551,874,904
11/11/201426.5426.7926.4026.611,956,094
11/10/201426.0826.5826.0426.551,629,784
11/7/201426.5026.7326.1726.211,901,302
11/6/201427.0127.2926.4626.583,120,576
11/5/201427.3027.3526.3926.463,270,302
11/4/201426.8727.0826.7627.041,924,748
11/3/201426.8327.1326.5626.965,570,184
10/31/201426.0126.2225.8426.192,510,316
10/30/201425.6325.9925.5325.921,061,010
10/29/201425.6425.7925.4325.741,368,473
10/28/201425.2625.6025.1425.591,027,308
10/27/201425.6425.6424.8925.212,548,351
10/24/201424.7524.9924.7524.94613,822
10/23/201424.0624.9723.8624.771,607,573
10/22/201424.7824.8724.3124.31933,099
10/21/201424.1424.8224.1424.761,408,260
10/20/201423.7624.0223.6124.011,073,700
10/17/201423.4123.9323.1623.861,495,108
10/16/201422.9623.3122.8723.152,224,903
10/15/201423.5423.7222.7023.362,973,721
10/14/201423.6324.1723.2223.922,830,772
10/13/201424.0624.4223.3623.452,470,230
10/10/201423.9224.3723.9124.062,362,746
10/9/201424.5324.5423.9723.971,319,121
10/8/201424.1724.5324.1024.502,207,126
10/7/201424.6024.6024.1024.102,561,419
10/6/201424.7524.9224.5724.763,409,772
10/3/201424.1424.6423.9424.615,283,295
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center