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
2018-07-18 41.53 41.53 40.97 41.16 64,272
2018-07-17 40.93 41.47 40.93 41.47 80,214
2018-07-16 41.97 41.97 41.08 41.09 102,286
2018-07-13 41.95 42.13 41.87 42.03 59,711
2018-07-12 41.56 42.17 41.54 41.94 201,518
2018-07-11 41.40 41.72 41.24 41.545 117,905
2018-07-10 41.42 41.52 41.10 41.36 76,007
2018-07-09 41.31 41.31 40.87 41.20 73,453
2018-07-06 40.55 41.24 40.55 41.07 122,669
2018-07-05 39.74 40.27 39.64 40.27 127,124
2018-07-03 39.86 40.16 39.485 39.54 75,500
2018-07-02 39.62 39.62 38.86 39.59 108,593
2018-06-29 39.32 40.21 39.32 39.85 205,810
2018-06-28 39.22 39.55 38.88 39.41 96,343
2018-06-27 39.53 40.12 39.36 39.38 139,628
2018-06-26 39.58 39.99 39.58 39.77 131,079
2018-06-25 40.20 40.30 39.13 39.72 131,949
2018-06-22 39.65 40.83 39.65 40.55 165,808
2018-06-21 39.74 39.83 39.40 39.62 710,386
2018-06-20 39.70 39.97 39.58 39.725 97,109
2018-06-19 39.82 40.17 39.64 39.765 111,690
2018-06-18 40.34 40.36 39.96 40.27 129,776
2018-06-15 40.21 40.46 39.89 40.42 162,016
2018-06-14 38.88 40.78 38.88 40.15 348,998
2018-06-13 38.81 39.04 38.60 38.78 125,608
2018-06-12 38.25 39.05 38.25 38.835 134,840
2018-06-11 38.27 38.59 38.18 38.44 86,996
2018-06-08 38.33 38.33 37.97 38.33 132,771
2018-06-07 37.94 38.20 37.87 38.15 150,857
2018-06-06 38.01 38.12 37.84 37.895 116,747

» More Hologic Stock Price History

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