Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hologic Inc (NQ: HOLX )

75.95 +0.02 (+0.03%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 7.325 7.374 7.188 7.219 931,876 -0.06(-0.77%)
Sep 29, 2005 7.348 7.425 7.189 7.275 1,732,040 -0.02(-0.27%)
Sep 28, 2005 7.463 7.463 7.251 7.295 2,403,704 -0.17(-2.24%)
Sep 27, 2005 7.045 7.525 6.838 7.463 5,014,784 +0.43(+6.04%)
Sep 26, 2005 6.859 7.279 6.845 7.037 3,336,864 +0.32(+4.72%)
Sep 23, 2005 6.720 6.851 6.423 6.720 2,224,444 +0.29(+4.45%)
Sep 22, 2005 6.434 6.435 6.213 6.434 1,687,548 +0.14(+2.16%)
Sep 21, 2005 6.434 6.475 6.285 6.298 949,436 -0.13(-2.00%)
Sep 20, 2005 6.641 6.641 6.406 6.426 1,067,608 -0.18(-2.78%)
Sep 19, 2005 6.513 6.800 6.492 6.610 2,397,980 -0.07(-1.05%)
Sep 16, 2005 5.870 6.798 5.853 6.680 10,052,008 +0.81(+13.90%)
Sep 15, 2005 5.982 6.001 5.806 5.865 1,037,564 -0.12(-2.01%)
Sep 14, 2005 6.015 6.044 5.966 5.985 420,400 -0.03(-0.50%)
Sep 13, 2005 6.189 6.189 5.970 6.015 478,528 -0.15(-2.47%)
Sep 12, 2005 6.219 6.235 6.166 6.168 336,700 -0.05(-0.74%)
Sep 09, 2005 6.188 6.214 6.149 6.214 379,248 +0.03(+0.46%)
Sep 08, 2005 6.105 6.215 6.066 6.185 457,608 +0.09(+1.46%)
Sep 07, 2005 6.125 6.129 6.021 6.096 1,038,276 +0.01(+0.21%)
Sep 06, 2005 6.156 6.175 5.969 6.084 1,647,540 +0.13(+2.12%)
Sep 02, 2005 6.003 6.032 5.918 5.957 269,144 -0.07(-1.18%)
Sep 01, 2005 6.003 6.103 5.981 6.029 729,144 +0.00(+0.00%)
Aug 31, 2005 5.866 6.029 5.855 6.029 678,592 +0.16(+2.79%)
Aug 30, 2005 5.902 5.907 5.857 5.865 912,620 -0.03(-0.47%)
Aug 29, 2005 5.851 5.901 5.800 5.893 621,384 +0.04(+0.62%)
Aug 26, 2005 5.811 5.899 5.794 5.856 950,036 +0.04(+0.75%)
Aug 25, 2005 5.794 5.850 5.793 5.812 1,301,952 +0.02(+0.35%)
Aug 24, 2005 5.758 5.844 5.741 5.793 724,148 +0.02(+0.32%)
Aug 23, 2005 5.817 5.817 5.731 5.774 775,700 -0.04(-0.75%)
Aug 22, 2005 5.777 5.846 5.732 5.817 941,136 +0.07(+1.17%)
Aug 19, 2005 5.728 5.789 5.728 5.750 318,076 +0.00(+0.00%)
Aug 18, 2005 5.806 5.806 5.729 5.750 671,676 -0.07(-1.22%)
Aug 17, 2005 5.878 5.881 5.786 5.821 886,268 -0.09(-1.50%)
Aug 16, 2005 6.006 6.006 5.881 5.910 610,996 -0.08(-1.42%)
Aug 15, 2005 5.720 6.144 5.673 5.995 2,196,924 +0.26(+4.62%)
Aug 12, 2005 5.754 5.781 5.725 5.730 458,276 -0.05(-0.89%)
Aug 11, 2005 5.740 5.781 5.719 5.781 734,080 +0.03(+0.54%)
Aug 10, 2005 5.584 5.750 5.575 5.750 1,003,224 +0.19(+3.39%)
Aug 09, 2005 5.586 5.624 5.544 5.561 741,200 -0.00(-0.07%)
Aug 08, 2005 5.451 5.636 5.451 5.565 862,788 +0.11(+1.97%)
Aug 05, 2005 5.561 5.569 5.434 5.457 891,688 -0.06(-1.00%)
Aug 04, 2005 5.779 5.796 5.503 5.513 873,248 -0.28(-4.85%)
Aug 03, 2005 5.688 5.800 5.650 5.794 936,716 +0.11(+1.87%)
Aug 02, 2005 5.669 5.769 5.576 5.688 1,025,888 +0.03(+0.51%)
Aug 01, 2005 5.690 5.725 5.634 5.659 899,776 -0.04(-0.70%)
Jul 29, 2005 5.638 5.869 5.636 5.699 1,509,820 +0.02(+0.37%)
Jul 28, 2005 5.463 5.770 5.436 5.678 2,780,640 +0.21(+3.94%)
Jul 27, 2005 5.321 5.572 5.126 5.463 5,946,564 +0.82(+17.69%)
Jul 26, 2005 4.675 4.710 4.584 4.641 1,185,440 -0.04(-0.88%)
Jul 25, 2005 4.801 4.817 4.683 4.683 808,200 -0.13(-2.78%)
Jul 22, 2005 4.764 4.864 4.685 4.816 883,972 -0.04(-0.80%)
Jul 21, 2005 5.013 5.026 4.800 4.855 648,372 -0.17(-3.38%)
Jul 20, 2005 4.874 5.025 4.869 5.025 477,408 +0.13(+2.58%)
Jul 19, 2005 4.764 4.915 4.763 4.899 554,912 +0.15(+3.13%)
Jul 18, 2005 4.987 4.987 4.643 4.750 1,390,224 -0.24(-4.76%)
Jul 15, 2005 4.926 5.025 4.891 4.987 417,664 +0.01(+0.20%)
Jul 14, 2005 5.049 5.191 4.938 4.978 580,596 -0.04(-0.90%)
Jul 13, 2005 5.120 5.171 4.964 5.022 521,656 -0.10(-1.90%)
Jul 12, 2005 5.156 5.178 5.062 5.120 806,784 -0.02(-0.32%)
Jul 11, 2005 5.239 5.276 5.072 5.136 1,296,260 -0.17(-3.23%)
Jul 08, 2005 5.030 5.331 4.981 5.308 1,290,336 +0.29(+5.67%)
Jul 07, 2005 4.969 5.040 4.841 5.022 391,084 +0.03(+0.50%)
Jul 06, 2005 5.124 5.140 4.990 4.997 380,368 -0.13(-2.49%)
Jul 05, 2005 4.891 5.125 4.881 5.125 576,000 +0.22(+4.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.