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

Hologic Inc (NQ: HOLX )

75.55 -0.20 (-0.26%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 10, 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 (%)
Oct 31, 2002 1.519 1.552 1.438 1.546 430,000 +0.01(+0.56%)
Oct 30, 2002 1.548 1.600 1.524 1.538 489,280 +0.01(+0.48%)
Oct 29, 2002 1.581 1.583 1.478 1.530 257,200 -0.01(-0.48%)
Oct 28, 2002 1.587 1.587 1.531 1.538 226,400 -0.05(-3.15%)
Oct 25, 2002 1.551 1.600 1.512 1.587 708,684 +0.01(+0.40%)
Oct 24, 2002 1.531 1.581 1.531 1.581 340,400 +0.03(+2.18%)
Oct 23, 2002 1.538 1.587 1.525 1.548 248,400 +0.01(+0.65%)
Oct 22, 2002 1.504 1.562 1.504 1.538 357,200 +0.03(+1.91%)
Oct 21, 2002 1.504 1.526 1.500 1.509 103,600 -0.02(-1.07%)
Oct 18, 2002 1.559 1.560 1.500 1.525 302,420 -0.04(-2.48%)
Oct 17, 2002 1.566 1.586 1.525 1.564 473,640 +0.06(+3.82%)
Oct 16, 2002 1.494 1.521 1.482 1.506 810,580 -0.00(-0.32%)
Oct 15, 2002 1.460 1.616 1.460 1.511 1,071,600 +0.07(+4.94%)
Oct 14, 2002 1.399 1.505 1.399 1.440 466,800 +0.05(+3.32%)
Oct 11, 2002 1.469 1.506 1.375 1.394 598,800 -0.07(-4.78%)
Oct 10, 2002 1.375 1.481 1.375 1.464 468,636 +0.08(+5.50%)
Oct 09, 2002 1.369 1.414 1.350 1.387 627,496 +0.01(+0.91%)
Oct 08, 2002 1.429 1.460 1.344 1.375 356,800 -0.06(-4.26%)
Oct 07, 2002 1.456 1.498 1.426 1.436 500,000 -0.03(-2.13%)
Oct 04, 2002 1.499 1.500 1.460 1.468 711,600 -0.02(-1.18%)
Oct 03, 2002 1.404 1.540 1.400 1.485 2,590,800 +0.18(+13.68%)
Oct 02, 2002 1.298 1.374 1.294 1.306 681,200 -0.00(-0.29%)
Oct 01, 2002 1.237 1.325 1.237 1.310 481,584 +0.08(+6.94%)
Sep 30, 2002 1.248 1.250 1.128 1.225 544,400 -0.01(-0.51%)
Sep 27, 2002 1.124 1.266 1.100 1.231 1,442,800 +0.13(+11.80%)
Sep 26, 2002 1.159 1.163 1.089 1.101 814,184 -0.05(-4.76%)
Sep 25, 2002 1.145 1.194 1.144 1.156 753,600 +0.05(+4.52%)
Sep 24, 2002 1.150 1.150 1.089 1.106 584,800 -0.04(-3.28%)
Sep 23, 2002 1.160 1.160 1.125 1.144 428,400 -0.01(-1.08%)
Sep 20, 2002 1.144 1.195 1.107 1.156 1,091,600 +0.06(+5.11%)
Sep 19, 2002 1.160 1.169 1.070 1.100 1,013,600 -0.06(-5.17%)
Sep 18, 2002 1.200 1.200 1.144 1.160 203,600 -0.03(-2.32%)
Sep 17, 2002 1.238 1.250 1.184 1.188 394,000 -0.03(-2.56%)
Sep 16, 2002 1.250 1.250 1.212 1.219 372,400 -0.03(-2.50%)
Sep 13, 2002 1.274 1.275 1.249 1.250 357,912 -0.02(-1.57%)
Sep 12, 2002 1.344 1.344 1.265 1.270 545,200 -0.04(-2.87%)
Sep 11, 2002 1.344 1.344 1.312 1.308 82,000 -0.04(-2.70%)
Sep 10, 2002 1.312 1.344 1.308 1.344 536,992 +0.04(+2.87%)
Sep 09, 2002 1.300 1.333 1.275 1.306 1,008,400 -0.01(-0.85%)
Sep 06, 2002 1.301 1.344 1.290 1.317 649,144 +0.02(+1.35%)
Sep 05, 2002 1.344 1.349 1.288 1.300 406,400 -0.04(-2.99%)
Sep 04, 2002 1.286 1.341 1.281 1.340 97,284 +0.06(+4.59%)
Sep 03, 2002 1.312 1.326 1.281 1.281 593,600 -0.06(-4.65%)
Aug 30, 2002 1.324 1.356 1.306 1.344 317,600 +0.04(+3.27%)
Aug 29, 2002 1.270 1.330 1.261 1.301 430,400 +0.03(+2.36%)
Aug 28, 2002 1.279 1.300 1.256 1.271 236,000 +0.00(+0.30%)
Aug 27, 2002 1.335 1.337 1.265 1.268 174,356 -0.08(-6.28%)
Aug 26, 2002 1.300 1.353 1.285 1.353 181,200 +0.05(+3.54%)
Aug 23, 2002 1.301 1.330 1.286 1.306 176,860 -0.02(-1.79%)
Aug 22, 2002 1.305 1.344 1.288 1.330 153,600 +0.05(+3.70%)
Aug 21, 2002 1.266 1.339 1.254 1.282 290,636 +0.03(+2.40%)
Aug 20, 2002 1.292 1.292 1.226 1.252 659,200 -0.02(-1.47%)
Aug 16, 2002 1.210 1.292 1.210 1.271 373,400 +0.05(+4.20%)
Aug 15, 2002 1.245 1.279 1.188 1.220 506,084 -0.01(-0.81%)
Aug 14, 2002 1.238 1.244 1.163 1.230 638,400 -0.01(-0.61%)
Aug 13, 2002 1.230 1.311 1.206 1.238 429,784 -0.00(-0.20%)
Aug 12, 2002 1.236 1.250 1.206 1.240 886,400 +0.11(+10.22%)
Aug 07, 2002 1.100 1.125 1.089 1.125 543,160 +0.02(+1.69%)
Aug 06, 2002 1.151 1.157 1.081 1.106 975,600 -0.03(-2.85%)
Aug 05, 2002 1.220 1.220 1.137 1.139 859,200 -0.07(-5.69%)
Aug 02, 2002 1.324 1.324 1.164 1.208 149,240,000 -0.17(-12.18%)
Aug 01, 2002 1.593 1.594 1.281 1.375 4,031,600 -0.22(-14.00%)
Jul 31, 2002 1.609 1.655 1.544 1.599 797,200 -0.01(-0.78%)
Jul 30, 2002 1.562 1.640 1.469 1.611 576,848 +0.07(+4.37%)
Jul 29, 2002 1.548 1.589 1.505 1.544 351,440 +0.02(+1.23%)
Jul 26, 2002 1.522 1.548 1.429 1.525 386,420 -0.03(-1.85%)
Jul 25, 2002 1.350 1.576 1.331 1.554 991,600 +0.19(+13.83%)
Jul 24, 2002 1.225 1.369 1.191 1.365 477,600 +0.15(+12.35%)
Jul 23, 2002 1.369 1.369 1.191 1.215 491,200 -0.13(-9.58%)
Jul 22, 2002 1.434 1.438 1.320 1.344 371,208 -0.06(-4.17%)
Jul 19, 2002 1.433 1.470 1.333 1.402 382,800 -0.04(-3.04%)
Jul 17, 2002 1.600 1.629 1.439 1.446 897,200 -0.14(-8.75%)
Jul 12, 2002 1.590 1.636 1.501 1.585 1,092,000 +0.02(+1.28%)
Jul 11, 2002 1.345 1.619 1.258 1.565 1,608,000 +0.26(+19.58%)
Jul 10, 2002 1.312 1.340 1.266 1.309 1,398,400 -0.00(-0.38%)
Jul 09, 2002 1.454 1.454 1.314 1.314 994,000 -0.14(-9.62%)
Jul 08, 2002 1.506 1.506 1.454 1.454 1,206,400 -0.05(-3.49%)
Jul 05, 2002 1.506 1.550 1.496 1.506 325,600 +0.01(+0.42%)
Jul 04, 2002 1.626 1.626 1.417 1.500 1,722,800 +0.00(+0.00%)
Jul 03, 2002 1.626 1.626 1.417 1.500 1,722,800 -0.10(-6.47%)
Jul 02, 2002 1.712 1.712 1.600 1.604 808,800 -0.07(-4.25%)
Jul 01, 2002 1.769 1.780 1.674 1.675 1,240,000 -0.13(-7.39%)
Jun 28, 2002 1.788 1.938 1.694 1.809 6,626,000 -0.00(-0.07%)
Jun 27, 2002 1.774 1.843 1.742 1.810 1,946,000 +0.06(+3.21%)
Jun 26, 2002 1.782 1.791 1.603 1.754 1,788,800 -0.02(-1.06%)
Jun 25, 2002 1.692 1.849 1.692 1.772 1,733,200 -0.08(-4.19%)
Jun 21, 2002 1.719 1.875 1.706 1.850 879,600 +0.15(+8.50%)
Jun 20, 2002 1.656 1.744 1.645 1.705 462,000 +0.06(+3.65%)
Jun 19, 2002 1.689 1.764 1.601 1.645 467,200 -0.05(-2.73%)
Jun 18, 2002 1.721 1.740 1.691 1.691 420,000 -0.01(-0.66%)
Jun 17, 2002 1.671 1.749 1.659 1.702 399,200 +0.03(+1.79%)
Jun 14, 2002 1.561 1.677 1.534 1.673 855,200 +0.02(+1.06%)
Jun 12, 2002 1.688 1.694 1.620 1.655 1,860,400 -0.03(-2.07%)
Jun 11, 2002 1.650 1.712 1.644 1.690 2,956,400 +0.11(+7.30%)
Jun 10, 2002 1.871 1.875 1.490 1.575 8,376,400 -0.33(-17.21%)
Jun 07, 2002 1.791 1.909 1.758 1.903 452,000 +0.10(+5.33%)
Jun 06, 2002 1.758 1.825 1.758 1.806 412,400 -0.02(-1.30%)
Jun 05, 2002 1.788 1.839 1.712 1.830 705,200 -0.23(-11.27%)
May 31, 2002 2.111 2.111 2.038 2.062 649,600 -0.06(-2.94%)
May 28, 2002 2.171 2.171 2.101 2.125 448,400 -0.04(-1.73%)
May 27, 2002 2.050 2.206 2.018 2.163 794,400 +0.00(+0.00%)
May 24, 2002 2.050 2.206 2.018 2.163 790,800 +0.12(+6.07%)
May 23, 2002 2.106 2.106 2.019 2.039 368,000 -0.05(-2.45%)
May 22, 2002 2.050 2.106 2.039 2.090 410,800 +0.01(+0.72%)
May 21, 2002 2.087 2.160 2.044 2.075 275,600 -0.01(-0.60%)
May 20, 2002 2.125 2.125 2.009 2.087 289,200 -0.04(-1.76%)
May 17, 2002 2.110 2.145 2.087 2.125 818,400 +0.05(+2.29%)
May 16, 2002 2.038 2.144 2.033 2.078 872,000 +0.02(+1.03%)
May 15, 2002 2.044 2.062 2.021 2.056 490,000 +0.01(+0.36%)
May 14, 2002 2.025 2.062 2.025 2.049 1,122,400 +0.05(+2.44%)
May 13, 2002 2.061 2.062 1.988 2.000 299,200 -0.01(-0.68%)
May 10, 2002 2.025 2.062 1.975 2.014 367,200 +0.01(+0.44%)
May 09, 2002 2.026 2.053 2.000 2.005 270,000 -0.04(-2.20%)
May 08, 2002 2.001 2.056 2.000 2.050 410,400 +0.03(+1.67%)
May 07, 2002 2.041 2.112 2.000 2.016 555,200 -0.01(-0.31%)
May 06, 2002 2.126 2.140 1.972 2.022 1,153,200 -0.11(-5.21%)
May 03, 2002 2.252 2.256 2.106 2.134 1,648,400 -0.04(-1.84%)
May 02, 2002 2.018 2.231 2.013 2.174 1,624,800 +0.16(+8.08%)
May 01, 2002 2.025 2.033 1.981 2.011 636,400 -0.02(-0.86%)
Apr 30, 2002 2.050 2.061 1.988 2.029 467,200 -0.03(-1.28%)
Apr 29, 2002 1.981 2.069 1.956 2.055 817,200 +0.08(+3.79%)
Apr 26, 2002 1.994 2.000 1.944 1.980 590,400 -0.01(-0.69%)
Apr 25, 2002 1.989 2.000 1.944 1.994 266,800 -0.01(-0.31%)
Apr 24, 2002 1.962 2.062 1.961 2.000 514,000 +0.02(+1.27%)
Apr 23, 2002 2.016 2.025 1.962 1.975 1,104,000 -0.02(-1.25%)
Apr 22, 2002 1.988 2.055 1.951 2.000 910,800 +0.03(+1.52%)
Apr 19, 2002 1.974 2.011 1.913 1.970 1,072,400 +0.02(+1.16%)
Apr 18, 2002 2.038 2.061 1.945 1.948 676,800 -0.10(-5.06%)
Apr 17, 2002 1.986 2.056 1.910 2.051 785,200 +0.09(+4.39%)
Apr 16, 2002 1.948 1.982 1.914 1.965 669,200 +0.02(+0.77%)
Apr 15, 2002 1.904 1.950 1.904 1.950 406,000 +0.02(+1.23%)
Apr 12, 2002 1.905 1.938 1.850 1.926 380,400 +0.08(+4.12%)
Apr 11, 2002 1.950 1.992 1.831 1.850 453,200 -0.10(-4.95%)
Apr 10, 2002 1.851 1.950 1.835 1.946 1,845,600 +0.11(+6.28%)
Apr 09, 2002 1.750 1.833 1.712 1.831 643,200 +0.09(+5.09%)
Apr 08, 2002 1.688 1.750 1.584 1.742 1,072,000 +0.05(+3.03%)
Apr 05, 2002 1.864 1.881 1.663 1.691 1,240,400 -0.15(-8.02%)
Apr 04, 2002 1.969 1.994 1.823 1.839 877,600 -0.11(-5.71%)
Apr 03, 2002 1.950 1.969 1.919 1.950 278,800 +0.01(+0.39%)
Apr 02, 2002 1.969 1.975 1.906 1.942 181,600 -0.02(-1.21%)
Apr 01, 2002 1.906 1.985 1.780 1.966 702,800 +0.04(+1.81%)
Mar 29, 2002 1.991 2.075 1.925 1.931 951,600 +0.00(+0.00%)
Mar 28, 2002 1.991 2.075 1.925 1.931 948,400 -0.05(-2.73%)
Mar 27, 2002 1.865 2.019 1.835 1.985 1,164,400 +0.11(+5.96%)
Mar 26, 2002 1.894 1.913 1.850 1.874 530,800 -0.00(-0.07%)
Mar 25, 2002 1.961 1.961 1.841 1.875 1,249,600 -0.04(-2.03%)
Mar 22, 2002 1.927 1.986 1.894 1.914 403,600 -0.01(-0.71%)
Mar 21, 2002 1.991 1.992 1.854 1.927 993,200 -0.03(-1.78%)
Mar 20, 2002 1.944 2.007 1.938 1.962 1,110,400 +0.00(+0.06%)
Mar 19, 2002 1.913 2.044 1.875 1.961 4,645,600 +0.16(+8.73%)
Mar 18, 2002 1.634 1.804 1.625 1.804 1,278,000 +0.18(+10.83%)
Mar 15, 2002 1.625 1.656 1.600 1.627 831,600 +0.03(+1.72%)
Mar 14, 2002 1.625 1.631 1.594 1.600 376,400 -0.02(-1.54%)
Mar 13, 2002 1.637 1.637 1.604 1.625 324,800 -0.01(-0.76%)
Mar 12, 2002 1.619 1.663 1.603 1.637 476,000 +0.02(+1.16%)
Mar 11, 2002 1.616 1.631 1.613 1.619 265,200 -0.01(-0.38%)
Mar 08, 2002 1.600 1.634 1.525 1.625 680,400 +0.03(+1.96%)
Mar 07, 2002 1.637 1.637 1.594 1.594 806,000 -0.04(-2.67%)
Mar 06, 2002 1.569 1.637 1.569 1.637 340,400 +0.07(+4.38%)
Mar 05, 2002 1.619 1.625 1.569 1.569 72,400 -0.05(-3.31%)
Mar 04, 2002 1.613 1.644 1.571 1.623 332,400 +0.04(+2.61%)
Mar 01, 2002 1.594 1.621 1.550 1.581 119,600 -0.02(-1.02%)
Feb 28, 2002 1.645 1.663 1.584 1.597 173,600 -0.05(-2.89%)
Feb 27, 2002 1.661 1.663 1.637 1.645 166,400 +0.00(+0.08%)
Feb 26, 2002 1.663 1.663 1.629 1.644 102,400 -0.01(-0.75%)
Feb 25, 2002 1.644 1.663 1.613 1.656 269,600 +0.01(+0.38%)
Feb 22, 2002 1.600 1.650 1.556 1.650 215,200 +0.05(+3.12%)
Feb 21, 2002 1.526 1.600 1.525 1.600 195,200 +0.08(+4.92%)
Feb 20, 2002 1.529 1.536 1.506 1.525 314,800 +0.01(+0.41%)
Feb 19, 2002 1.556 1.562 1.427 1.519 528,800 -0.08(-4.86%)
Feb 18, 2002 1.597 1.647 1.564 1.596 144,400 +0.00(+0.00%)
Feb 15, 2002 1.597 1.647 1.564 1.596 142,800 -0.03(-2.07%)
Feb 14, 2002 1.565 1.630 1.525 1.630 385,600 +0.04(+2.76%)
Feb 13, 2002 1.619 1.649 1.519 1.586 234,000 -0.03(-2.01%)
Feb 12, 2002 1.642 1.650 1.594 1.619 228,400 -0.03(-1.60%)
Feb 11, 2002 1.693 1.694 1.611 1.645 248,000 -0.03(-2.08%)
Feb 08, 2002 1.700 1.700 1.656 1.680 205,200 -0.02(-1.10%)
Feb 07, 2002 1.656 1.748 1.656 1.699 402,000 +0.04(+2.57%)
Feb 06, 2002 1.675 1.731 1.656 1.656 386,400 -0.02(-1.12%)
Feb 05, 2002 1.635 1.764 1.585 1.675 855,200 +0.03(+1.90%)
Feb 04, 2002 1.746 1.746 1.619 1.644 385,200 -0.11(-6.07%)
Feb 01, 2002 1.656 1.760 1.633 1.750 744,000 +0.12(+7.28%)
Jan 31, 2002 1.663 1.673 1.581 1.631 834,800 -0.03(-1.88%)
Jan 30, 2002 1.748 1.749 1.650 1.663 626,400 -0.07(-3.83%)
Jan 29, 2002 1.814 1.823 1.664 1.729 443,200 -0.08(-4.55%)
Jan 28, 2002 1.850 1.881 1.805 1.811 1,121,600 -0.01(-0.62%)
Jan 25, 2002 1.724 1.823 1.712 1.823 1,735,200 +0.09(+5.04%)
Jan 24, 2002 1.718 1.740 1.700 1.735 1,254,400 +0.03(+1.46%)
Jan 23, 2002 1.683 1.719 1.667 1.710 1,265,200 +0.02(+1.03%)
Jan 22, 2002 1.683 1.699 1.606 1.692 558,400 -0.00(-0.07%)
Jan 21, 2002 1.712 1.719 1.645 1.694 1,042,000 +0.00(+0.00%)
Jan 18, 2002 1.712 1.719 1.645 1.694 1,041,600 -0.03(-1.81%)
Jan 17, 2002 1.811 1.812 1.712 1.725 1,534,400 -0.10(-5.48%)
Jan 16, 2002 1.688 1.827 1.671 1.825 2,340,000 +0.11(+6.18%)
Jan 15, 2002 1.643 1.731 1.603 1.719 2,300,400 +0.06(+3.46%)
Jan 14, 2002 1.520 1.694 1.500 1.661 2,326,400 +0.14(+9.29%)
Jan 11, 2002 1.499 1.556 1.483 1.520 4,726,000 +0.03(+1.84%)
Jan 10, 2002 1.343 1.492 1.312 1.492 4,649,600 +0.33(+28.53%)
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.