$39.76 +0.45 (%) Hologic Inc - NASDAQ

Aug. 28, 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
8/28/201539.2439.7838.5239.762,210,599
8/27/201539.2939.4738.7139.312,317,214
8/26/201538.9739.1837.5938.724,274,606
8/25/201539.3039.3237.9738.003,847,552
8/24/201537.2238.8235.8038.036,556,615
8/21/201540.5240.8339.6739.743,236,602
8/20/201541.9142.1740.8640.871,815,941
8/19/201542.5842.6041.9342.212,210,654
8/18/201542.4243.0042.2342.602,270,068
8/17/201542.4142.9942.0942.922,382,455
8/14/201541.4942.4841.4942.453,896,635
8/13/201542.0942.2641.6841.734,395,991
8/12/201540.9542.0840.6941.904,622,208
8/11/201541.2041.6640.9641.243,349,920
8/10/201541.0241.8840.8041.514,154,978
8/7/201540.3240.7839.7640.745,105,802
8/6/201542.1342.4340.4040.425,881,180
8/5/201541.4842.4841.4842.286,678,630
8/4/201540.6041.9940.6041.397,874,923
8/3/201541.6741.9941.2941.573,371,480
7/31/201540.8541.7140.7841.664,317,954
7/30/201541.5042.3540.6840.7512,760,948
7/29/201537.6038.1137.4538.033,015,579
7/28/201537.8437.8437.2437.544,239,743
7/27/201537.6637.7737.3437.662,055,915
7/24/201537.9238.1337.5337.912,941,428
7/23/201537.9838.0537.5937.622,072,560
7/22/201537.8438.1237.7537.992,655,278
7/21/201538.0538.1237.6937.901,344,728
7/20/201538.1538.2437.7737.901,858,396
7/17/201538.2238.2237.8338.011,477,983
7/16/201537.9638.5537.4838.104,599,233
7/15/201538.5638.8338.3138.342,247,626
7/14/201538.4939.3538.3338.403,849,041
7/13/201538.4939.3138.4039.243,152,722
7/10/201538.3938.7938.1638.712,770,150
7/9/201538.2338.3237.9537.962,462,544
7/8/201538.5738.6837.6337.806,610,005
7/7/201538.5038.9838.2238.803,041,928
7/6/201538.0538.4137.7838.342,390,400
7/2/201538.1638.4637.9338.412,481,369
7/1/201538.4138.5238.0138.131,476,967
6/30/201537.8338.1337.7538.061,617,510
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
  • Showing 1-100 of 1,259 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!