Hologic Inc. (HOLX)
NASDAQ: HOLX
· Real-Time Price · USD
67.21
1.42 (2.16%)
At close: Sep 26, 2025, 3:59 PM
67.58
0.55%
After-hours: Sep 26, 2025, 06:34 PM EDT
HOLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 65.95 | 67.43 | 65.87 | 67.21 | 67.21 | 2.16% | 1,565,580 |
| Sep 25, 2025 | 66.40 | 66.47 | 65.10 | 65.79 | 65.79 | -0.92% | 1,470,029 |
| Sep 24, 2025 | 67.45 | 67.98 | 66.37 | 66.40 | 66.40 | -1.83% | 1,360,528 |
| Sep 23, 2025 | 66.84 | 68.37 | 66.57 | 67.64 | 67.64 | 0.52% | 1,897,000 |
| Sep 22, 2025 | 66.30 | 67.62 | 65.50 | 67.29 | 67.29 | 1.45% | 2,054,414 |
| Sep 19, 2025 | 68.98 | 68.98 | 64.00 | 66.33 | 66.33 | -2.84% | 8,515,126 |
| Sep 18, 2025 | 66.75 | 68.32 | 65.56 | 68.27 | 68.27 | 0.10% | 5,579,500 |
| Sep 17, 2025 | 63.74 | 70.90 | 63.60 | 68.20 | 68.20 | 7.69% | 6,930,200 |
| Sep 16, 2025 | 63.91 | 64.22 | 63.19 | 63.33 | 63.33 | -0.74% | 1,690,700 |
| Sep 15, 2025 | 64.45 | 64.76 | 63.75 | 63.80 | 63.80 | -1.01% | 1,276,173 |
| Sep 12, 2025 | 66.05 | 66.25 | 64.38 | 64.45 | 64.45 | -2.91% | 1,005,500 |
| Sep 11, 2025 | 65.66 | 66.58 | 65.53 | 66.38 | 66.38 | 1.33% | 1,194,300 |
| Sep 10, 2025 | 66.68 | 66.76 | 65.37 | 65.51 | 65.51 | -1.81% | 830,100 |
| Sep 9, 2025 | 66.44 | 66.97 | 66.20 | 66.72 | 66.72 | 0.27% | 1,187,004 |
| Sep 8, 2025 | 66.95 | 66.95 | 65.58 | 66.54 | 66.54 | -0.33% | 1,186,542 |
| Sep 5, 2025 | 66.36 | 67.55 | 66.07 | 66.76 | 66.76 | 0.56% | 1,270,261 |
| Sep 4, 2025 | 66.25 | 66.40 | 65.09 | 66.39 | 66.39 | 0.23% | 1,633,745 |
| Sep 3, 2025 | 66.27 | 66.64 | 65.43 | 66.24 | 66.24 | -0.56% | 1,411,645 |
| Sep 2, 2025 | 66.87 | 67.48 | 66.50 | 66.61 | 66.61 | -0.76% | 916,749 |
| Aug 29, 2025 | 66.74 | 67.19 | 66.62 | 67.12 | 67.12 | 0.75% | 1,080,200 |