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
2017-11-17 39.51 40.16 39.51 39.97 140,135
2017-11-16 39.26 39.79 39.26 39.70 99,572
2017-11-15 39.68 39.76 39.23 39.295 114,482
2017-11-14 40.30 40.32 39.38 39.595 284,646
2017-11-13 39.06 40.685 39.06 40.685 425,306
2017-11-10 39.50 39.64 38.59 38.85 302,027
2017-11-09 38.32 39.72 38.32 39.68 316,726
2017-11-08 39.35 39.745 38.98 39.56 212,631
2017-11-07 39.10 39.40 38.79 39.40 189,160
2017-11-06 39.22 39.32 38.84 39.06 236,042
2017-11-03 39.67 39.82 39.39 39.54 412,195
2017-11-02 38.32 38.48 38.26 38.42 234,061
2017-11-01 38.35 38.51 37.99 38.12 321,360
2017-10-31 37.39 37.70 37.16 37.70 157,832
2017-10-30 36.75 37.24 36.75 37.24 166,899
2017-10-27 37.03 37.39 36.91 37.27 203,529
2017-10-26 37.10 37.47 36.92 37.09 151,190
2017-10-25 36.81 37.09 36.79 37.03 133,413
2017-10-24 37.20 37.20 36.91 37.03 106,333
2017-10-23 37.07 37.58 37.07 37.16 97,087
2017-10-20 37.19 37.30 36.95 36.97 97,589
2017-10-19 36.84 37.02 36.84 37.02 229,701
2017-10-18 36.90 37.17 36.79 36.89 235,219
2017-10-17 35.93 36.86 35.93 36.79 482,812
2017-10-16 36.32 36.32 35.80 35.85 653,782
2017-10-13 36.50 36.52 36.27 36.27 218,439
2017-10-12 36.67 36.67 36.45 36.56 201,241
2017-10-11 36.70 36.84 36.46 36.665 250,866
2017-10-10 36.76 36.985 36.745 36.82 228,683
2017-10-09 37.43 37.51 36.63 36.845 207,631

» More Hologic Stock Price History

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