Hologic Inc. (HOLX)
NASDAQ: HOLX
· Real-Time Price · USD
67.98
-1.00 (-1.45%)
At close: Aug 14, 2025, 3:59 PM
68.06
0.12%
Pre-market: Aug 15, 2025, 08:45 AM EDT
HOLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 68.94 | 68.94 | 67.69 | 68.06 | 68.06 | -1.33% | 1,813,622 |
| Aug 13, 2025 | 67.85 | 69.13 | 67.77 | 68.98 | 68.98 | 1.52% | 1,747,100 |
| Aug 12, 2025 | 67.89 | 68.08 | 67.39 | 67.95 | 67.95 | -0.06% | 1,162,193 |
| Aug 11, 2025 | 68.13 | 68.50 | 67.47 | 67.99 | 67.99 | -0.10% | 1,173,300 |
| Aug 8, 2025 | 68.00 | 68.33 | 67.67 | 68.06 | 68.06 | 0.19% | 1,889,601 |
| Aug 7, 2025 | 67.34 | 67.96 | 66.78 | 67.93 | 67.93 | 1.55% | 1,311,740 |
| Aug 6, 2025 | 69.07 | 69.07 | 66.86 | 66.89 | 66.89 | -1.37% | 1,897,538 |
| Aug 5, 2025 | 68.00 | 68.12 | 67.15 | 67.82 | 67.82 | -0.13% | 1,140,500 |
| Aug 4, 2025 | 67.16 | 67.99 | 66.81 | 67.91 | 67.91 | 1.12% | 1,224,000 |
| Aug 1, 2025 | 66.35 | 67.26 | 65.35 | 67.16 | 67.16 | 0.51% | 1,874,049 |
| Jul 31, 2025 | 66.45 | 67.52 | 65.05 | 66.82 | 66.82 | 2.83% | 3,187,978 |
| Jul 30, 2025 | 65.73 | 66.20 | 64.78 | 64.98 | 64.98 | -1.61% | 2,750,700 |
| Jul 29, 2025 | 65.70 | 66.25 | 65.17 | 66.04 | 66.04 | 0.53% | 1,663,774 |
| Jul 28, 2025 | 66.18 | 66.45 | 65.59 | 65.69 | 65.69 | -1.22% | 1,959,245 |
| Jul 25, 2025 | 66.36 | 66.96 | 65.61 | 66.50 | 66.50 | 0.61% | 1,116,538 |
| Jul 24, 2025 | 65.90 | 66.53 | 65.56 | 66.10 | 66.10 | 0.23% | 1,540,400 |
| Jul 23, 2025 | 65.55 | 66.05 | 65.00 | 65.95 | 65.95 | 0.89% | 1,441,527 |
| Jul 22, 2025 | 64.03 | 65.59 | 63.92 | 65.37 | 65.37 | 2.64% | 1,957,949 |
| Jul 21, 2025 | 63.98 | 64.52 | 63.58 | 63.69 | 63.69 | -0.47% | 2,326,937 |
| Jul 18, 2025 | 64.58 | 64.64 | 63.61 | 63.99 | 63.99 | -0.05% | 1,582,100 |