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
2018-10-15 40.02 40.53 40.02 40.22 110,769
2018-10-12 39.64 40.18 39.39 40.18 229,881
2018-10-11 40.20 40.37 39.27 39.42 248,667
2018-10-10 41.17 41.30 40.54 40.54 255,212
2018-10-09 41.06 41.64 41.04 41.38 222,061
2018-10-08 40.68 40.72 40.15 40.66 172,081
2018-10-05 40.49 40.57 39.94 40.57 168,078
2018-10-04 40.45 40.70 40.33 40.56 111,086
2018-10-03 41.20 41.20 40.72 40.88 88,819
2018-10-02 40.71 40.96 40.495 40.935 105,246
2018-10-01 41.19 41.21 40.89 40.93 56,088
2018-09-28 40.86 41.09 40.82 40.995 77,586
2018-09-27 40.82 40.94 40.61 40.76 86,897
2018-09-26 41.41 41.52 41.03 41.05 101,452
2018-09-25 41.00 41.45 41.00 41.28 123,381
2018-09-24 40.89 40.95 40.61 40.67 64,713
2018-09-21 41.20 41.34 41.19 41.275 59,999
2018-09-20 41.14 41.225 40.96 41.14 84,217
2018-09-19 40.83 41.51 40.83 40.92 231,730
2018-09-18 39.45 40.50 39.45 40.49 230,708
2018-09-17 39.51 39.66 39.35 39.485 135,291
2018-09-14 39.29 39.77 39.29 39.62 103,996
2018-09-13 38.95 39.82 38.75 39.515 212,753
2018-09-12 38.81 39.075 38.61 39.075 75,804
2018-09-11 38.59 38.935 38.49 38.69 127,895
2018-09-10 38.66 38.92 38.52 38.76 98,245
2018-09-07 38.70 38.82 38.30 38.44 132,011
2018-09-06 39.00 39.125 38.73 38.83 142,407
2018-09-05 39.09 39.10 38.58 39.02 241,567
2018-09-04 39.58 39.73 39.41 39.675 206,926

» More Hologic Stock Price History

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