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
2018-04-18 38.58 39.27 38.50 39.18 177,670
2018-04-17 37.71 39.29 37.61 38.64 400,781
2018-04-16 37.71 37.84 37.46 37.73 116,321
2018-04-13 37.18 37.19 36.90 37.10 188,298
2018-04-12 36.98 37.17 36.78 37.085 346,178
2018-04-11 36.79 37.02 36.68 36.73 104,982
2018-04-10 36.85 37.25 36.82 37.055 186,898
2018-04-09 36.64 37.04 36.385 36.65 198,046
2018-04-06 37.26 37.30 36.17 36.51 243,843
2018-04-05 37.47 37.66 37.08 37.595 550,000
2018-04-03 36.77 36.925 36.29 36.77 419,382
2018-04-02 37.11 37.40 36.29 36.67 261,823
2018-03-29 37.53 37.78 37.42 37.46 420,517
2018-03-28 37.93 38.02 37.23 37.48 385,049
2018-03-27 38.43 38.43 37.54 37.58 323,963
2018-03-26 37.60 37.72 36.74 37.67 250,219
2018-03-23 38.07 38.17 37.21 37.21 193,786
2018-03-22 38.55 38.55 38.02 38.15 626,115
2018-03-21 38.19 38.48 38.08 38.18 236,761
2018-03-20 37.76 37.99 37.70 37.78 199,295
2018-03-19 38.18 38.22 37.48 37.80 225,310
2018-03-16 38.48 38.85 38.48 38.58 172,221
2018-03-15 38.62 38.76 38.33 38.49 108,325
2018-03-14 38.83 38.93 38.37 38.46 158,806
2018-03-13 39.19 39.22 38.60 38.77 326,848
2018-03-12 39.29 39.47 38.87 38.96 199,853
2018-03-09 39.05 39.63 39.01 39.52 128,623
2018-03-08 38.82 38.95 38.44 38.60 214,606
2018-03-07 38.37 38.78 38.37 38.62 151,562
2018-03-06 38.64 38.72 38.00 38.36 150,649

» More Hologic Stock Price History

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