HOLOGIC Historical Stock Price

Below is the stock price history for Hologic HOLX. Data is recorded each day for the historical open, high, low, close and volume. The Hologic stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hologic Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-18 43.98 44.03 43.47 43.84 103,246
2018-01-17 43.87 44.06 43.58 44.00 130,296
2018-01-16 43.74 44.19 43.59 43.82 169,716
2018-01-12 43.53 43.86 43.38 43.76 127,528
2018-01-11 43.43 43.67 43.14 43.53 159,987
2018-01-10 44.20 44.20 42.80 43.56 259,620
2018-01-09 44.69 44.85 44.12 44.20 207,707
2018-01-08 43.85 44.545 43.52 44.40 133,689
2018-01-05 43.925 44.21 43.76 43.96 96,999
2018-01-04 44.36 44.62 43.75 43.78 85,178
2018-01-03 43.07 43.74 43.07 43.545 127,515
2018-01-02 43.00 43.26 42.665 42.87 120,523
2017-12-29 43.45 43.45 42.75 42.75 86,948
2017-12-28 43.30 43.36 42.98 43.295 54,116
2017-12-27 43.41 43.41 43.15 43.21 40,202
2017-12-26 43.49 43.60 43.17 43.23 22,165
2017-12-22 43.22 43.46 43.18 43.365 63,758
2017-12-21 43.49 43.54 43.16 43.26 60,444
2017-12-20 43.66 43.89 43.36 43.51 102,684
2017-12-19 43.40 43.80 43.40 43.54 92,203
2017-12-18 43.92 44.17 43.33 43.33 128,812
2017-12-15 42.90 43.60 42.90 43.54 112,098
2017-12-14 43.91 43.91 42.95 42.95 91,218
2017-12-13 43.77 43.79 43.41 43.69 118,453
2017-12-12 43.37 43.69 43.12 43.59 119,516
2017-12-11 43.39 44.13 43.31 43.83 290,103
2017-12-08 43.93 43.93 42.21 42.65 208,327
2017-12-07 41.44 41.93 41.31 41.72 81,253
2017-12-06 41.73 41.78 41.15 41.46 208,799
2017-12-05 41.69 42.28 41.57 41.95 281,519

» More Hologic Stock Price History

To see other companies like Hologic (HOLX), view our stock market today for news, and other data.