Hologic Inc. (HOLX)
61.45
0.44 (0.72%)
At close: Mar 21, 2025, 3:59 PM
61.40
-0.09%
After-hours: Mar 21, 2025, 06:15 PM EDT
HOLX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 61.30 | 61.62 | 60.54 | 61.01 | -0.46 | -0.75% | 3,049,201 |
| Mar 19, 2025 | 61.98 | 62.29 | 60.98 | 61.47 | -0.51 | -0.82% | 3,268,519 |
| Mar 18, 2025 | 61.89 | 62.85 | 61.20 | 61.98 | 0.16 | 0.26% | 3,766,530 |
| Mar 17, 2025 | 60.52 | 62.00 | 60.52 | 61.82 | 1.11 | 1.83% | 2,623,436 |
| Mar 14, 2025 | 60.59 | 61.13 | 60.34 | 60.71 | 0.01 | 0.02% | 2,516,114 |
| Mar 13, 2025 | 61.02 | 61.52 | 60.34 | 60.70 | -0.40 | -0.65% | 2,339,041 |
| Mar 12, 2025 | 62.19 | 62.41 | 60.63 | 61.10 | -1.49 | -2.38% | 2,443,713 |
| Mar 11, 2025 | 65.62 | 65.62 | 62.48 | 62.59 | -3.03 | -4.62% | 2,331,000 |
| Mar 10, 2025 | 64.64 | 66.50 | 64.13 | 65.62 | 1.08 | 1.67% | 2,912,646 |
| Mar 7, 2025 | 62.50 | 64.82 | 62.20 | 64.54 | 2.04 | 3.26% | 3,005,500 |
| Mar 6, 2025 | 61.91 | 62.87 | 61.70 | 62.50 | 0.42 | 0.68% | 2,030,618 |
| Mar 5, 2025 | 61.86 | 62.66 | 61.70 | 62.08 | -0.22 | -0.35% | 1,870,965 |
| Mar 4, 2025 | 63.13 | 63.46 | 62.28 | 62.30 | -0.97 | -1.53% | 1,959,708 |
| Mar 3, 2025 | 63.29 | 63.92 | 62.96 | 63.27 | -0.12 | -0.19% | 2,019,101 |
| Feb 28, 2025 | 63.35 | 64.02 | 62.79 | 63.39 | 0.18 | 0.28% | 2,628,400 |
| Feb 27, 2025 | 63.54 | 64.28 | 63.15 | 63.21 | -1.15 | -1.79% | 1,255,700 |
| Feb 26, 2025 | 64.97 | 65.17 | 64.10 | 64.36 | -0.87 | -1.33% | 1,164,615 |
| Feb 25, 2025 | 64.97 | 65.44 | 64.74 | 65.23 | 0.22 | 0.34% | 1,652,248 |
| Feb 24, 2025 | 64.40 | 65.65 | 64.28 | 65.01 | 0.52 | 0.81% | 1,908,114 |
| Feb 21, 2025 | 64.20 | 64.70 | 63.76 | 64.49 | 0.17 | 0.26% | 2,212,700 |
| Feb 20, 2025 | 64.30 | 65.18 | 64.15 | 64.32 | 0.12 | 0.19% | 1,953,746 |
| Feb 19, 2025 | 63.67 | 64.55 | 63.67 | 64.20 | 0.27 | 0.42% | 1,816,100 |
| Feb 18, 2025 | 62.94 | 64.40 | 62.70 | 63.93 | 0.69 | 1.09% | 1,969,451 |
| Feb 14, 2025 | 63.92 | 64.30 | 62.94 | 63.24 | -0.38 | -0.60% | 2,320,043 |
| Feb 13, 2025 | 63.67 | 64.65 | 63.39 | 63.62 | 0.09 | 0.14% | 1,940,048 |
| Feb 12, 2025 | 64.17 | 64.28 | 63.45 | 63.53 | -0.94 | -1.46% | 2,008,332 |
| Feb 11, 2025 | 64.74 | 65.63 | 64.19 | 64.47 | -0.77 | -1.18% | 2,107,351 |
| Feb 10, 2025 | 64.77 | 65.53 | 63.62 | 65.24 | 0.66 | 1.02% | 3,020,100 |
| Feb 7, 2025 | 65.75 | 66.07 | 63.88 | 64.58 | -0.87 | -1.33% | 3,846,395 |
| Feb 6, 2025 | 68.00 | 68.50 | 64.87 | 65.45 | -7.35 | -10.10% | 8,156,000 |
| Feb 5, 2025 | 71.84 | 73.07 | 71.54 | 72.80 | 1.22 | 1.70% | 2,779,289 |
| Feb 4, 2025 | 71.57 | 72.30 | 71.51 | 71.58 | -0.14 | -0.20% | 1,416,200 |
| Feb 3, 2025 | 70.45 | 72.21 | 70.04 | 71.72 | -0.42 | -0.58% | 1,627,614 |
| Jan 31, 2025 | 71.81 | 72.73 | 71.81 | 72.14 | -0.03 | -0.04% | 1,675,400 |
| Jan 30, 2025 | 71.59 | 72.66 | 70.93 | 72.17 | 0.76 | 1.06% | 1,209,316 |
| Jan 29, 2025 | 71.37 | 71.82 | 70.78 | 71.41 | -0.36 | -0.50% | 1,613,700 |
| Jan 28, 2025 | 72.62 | 73.04 | 71.72 | 71.77 | -0.98 | -1.35% | 1,140,000 |
| Jan 27, 2025 | 72.47 | 72.85 | 71.97 | 72.75 | 1.73 | 2.44% | 1,889,698 |
| Jan 24, 2025 | 70.45 | 71.53 | 70.26 | 71.02 | 0.32 | 0.45% | 1,917,859 |
| Jan 23, 2025 | 71.42 | 71.77 | 69.87 | 70.70 | -0.49 | -0.69% | 1,901,639 |
| Jan 22, 2025 | 69.99 | 71.27 | 69.65 | 71.19 | 0.82 | 1.17% | 1,975,748 |
| Jan 21, 2025 | 69.98 | 70.97 | 69.97 | 70.37 | 0.64 | 0.92% | 2,582,855 |
| Jan 17, 2025 | 70.16 | 70.41 | 69.72 | 69.73 | -0.24 | -0.34% | 6,395,100 |
| Jan 16, 2025 | 68.77 | 70.12 | 68.73 | 69.97 | 1.22 | 1.77% | 3,067,947 |
| Jan 15, 2025 | 69.97 | 70.63 | 68.61 | 68.75 | -1.45 | -2.07% | 3,959,750 |
| Jan 14, 2025 | 70.00 | 70.77 | 69.80 | 70.20 | -0.09 | -0.13% | 2,615,840 |
| Jan 13, 2025 | 72.99 | 72.99 | 69.46 | 70.29 | -1.41 | -1.97% | 3,100,721 |
| Jan 10, 2025 | 72.09 | 72.32 | 71.19 | 71.70 | -1.04 | -1.43% | 2,147,900 |
| Jan 8, 2025 | 72.92 | 73.47 | 71.96 | 72.74 | 0.05 | 0.07% | 2,448,121 |
| Jan 7, 2025 | 73.82 | 74.24 | 72.37 | 72.69 | -1.08 | -1.46% | 1,790,600 |