$32.89 +0.14 (%) Hologic Inc - NASDAQ

Feb. 9, 2016 | 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
2/8/201632.9532.9831.9932.754,827,254
2/5/201635.0235.4333.1633.273,326,146
2/4/201635.1635.7834.8435.213,527,821
2/3/201635.1435.4934.2635.104,400,911
2/2/201635.1535.6234.5234.834,780,950
2/1/201634.0235.6733.8535.385,940,835
1/29/201633.2034.2033.0233.945,531,811
1/28/201634.2434.2432.4133.078,304,480
1/27/201636.2136.5835.6335.772,607,013
1/26/201635.9036.4835.5336.442,175,982
1/25/201635.0336.0134.5635.692,983,885
1/22/201634.4435.3334.0035.212,156,909
1/21/201634.8235.0333.7733.912,959,116
1/20/201633.9835.2933.3734.793,064,349
1/19/201635.1735.3834.3534.483,842,047
1/15/201634.6134.9933.9534.963,575,950
1/14/201635.2335.5734.6335.363,168,884
1/13/201636.7337.2135.4135.471,613,337
1/12/201636.2536.6735.9736.652,151,330
1/11/201636.6036.8135.6436.082,419,588
1/8/201637.6237.7736.4636.551,814,240
1/7/201637.8738.0037.1937.371,858,978
1/6/201637.5038.7837.2638.423,727,005
1/5/201637.8338.0837.4337.922,457,984
1/4/201638.3838.5137.5237.831,794,462
12/31/201539.1439.3438.5038.69934,389
12/30/201539.4039.7039.2939.34659,406
12/29/201539.4939.9439.4239.55960,969
12/28/201538.8839.3338.7439.301,000,537
12/24/201538.8439.3038.7039.08434,674
12/23/201538.8738.8738.2038.841,367,545
12/22/201539.0339.1138.3538.791,473,203
12/21/201538.6339.0038.3038.931,530,949
12/18/201538.1839.0038.1838.583,812,387
12/17/201539.1739.2038.3738.401,876,821
12/16/201538.6639.1738.1838.992,224,354
12/15/201537.7538.6337.4838.503,019,641
12/14/201538.0538.4937.2337.491,902,357
12/11/201538.5339.0337.9138.122,696,534
12/10/201537.6838.1937.3337.772,255,263
12/9/201538.6338.7137.4137.492,969,260
12/8/201538.5938.9238.3638.832,248,999
12/7/201539.5939.9038.5738.831,948,585
12/4/201539.1639.7939.1039.571,561,766
12/3/201540.9941.0939.0639.172,199,813
12/2/201541.5541.6640.7940.872,132,438
12/1/201540.6941.2640.2541.222,891,329
11/30/201540.7040.8440.1040.352,693,238
11/27/201539.9140.2539.3340.06905,113
11/25/201539.9640.1439.8139.941,169,614
11/24/201539.8640.1239.5240.011,592,251
11/23/201540.0040.4539.1140.002,885,371
11/20/201540.0040.3139.7740.011,508,395
11/19/201540.4640.6039.7539.852,044,638
11/18/201540.0040.8639.7840.592,453,370
11/17/201539.7540.3439.4340.052,402,921
11/16/201539.4539.8239.0139.732,060,886
11/13/201539.6140.3539.5139.662,134,640
11/12/201540.2340.5539.6939.702,705,437
11/11/201540.9040.9040.3340.361,959,637
11/10/201539.4741.2139.4741.002,927,460
11/9/201539.9540.0639.3439.642,722,738
11/6/201539.8640.3239.5440.262,740,289
11/5/201539.4340.5038.4439.963,452,481
11/4/201539.7139.9939.2839.522,436,119
11/3/201539.2539.7839.0139.721,977,741
11/2/201538.7839.8338.7539.592,586,810
10/30/201538.7239.1738.3338.861,682,731
10/29/201539.4939.4938.4538.672,396,809
10/28/201538.4839.5637.8739.542,257,923
10/27/201537.7538.4537.5938.432,438,869
10/26/201537.3537.8937.1237.712,548,847
10/23/201536.9837.4036.8636.963,439,170
10/22/201537.3637.5236.2936.572,959,411
10/21/201537.3637.6036.3437.263,489,538
10/20/201538.3738.5437.0737.483,962,814
10/19/201537.9038.5837.8438.542,416,776
10/16/201537.6238.2137.6237.852,854,003
10/15/201536.7337.6936.5937.672,158,158
10/14/201537.2337.6236.5936.692,087,594
10/13/201537.1737.8337.0737.212,799,775
10/12/201537.2337.7736.9937.622,062,509
10/9/201537.4037.6537.1237.283,014,309
10/8/201537.4137.4836.7237.202,807,347
10/7/201537.3637.7236.6937.482,485,613
10/6/201538.7839.8037.1337.473,297,762
10/5/201539.6739.6738.6138.784,710,504
10/2/201538.4939.4338.2639.422,196,402
10/1/201539.0239.2538.2539.031,956,484
9/30/201538.3939.2438.1839.132,876,975
9/29/201537.8838.3637.3037.864,765,834
9/28/201539.7239.7937.0037.764,012,153
9/25/201541.2341.3439.7140.002,382,601
9/24/201540.8641.0240.4040.712,452,119
9/23/201541.3441.6040.8741.191,746,093
9/22/201541.1041.5340.9641.391,897,787
9/21/201541.8342.2541.1841.761,704,983
9/18/201541.6342.3741.1441.615,657,084
9/17/201541.6442.5841.5341.992,415,464
9/16/201541.5841.6140.7141.522,424,754
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center