Hologic Inc. (HOLX)
NASDAQ: HOLX
· Real-Time Price · USD
66.76
0.37 (0.56%)
At close: Sep 05, 2025, 3:59 PM
66.51
-0.37%
After-hours: Sep 05, 2025, 07:56 PM EDT
HOLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 66.36 | 67.55 | 66.07 | 66.76 | 66.76 | 0.56% | 1,268,910 |
| 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 |
| Aug 28, 2025 | 66.50 | 66.73 | 65.83 | 66.62 | 66.62 | -0.16% | 1,157,600 |
| Aug 27, 2025 | 66.73 | 66.97 | 66.33 | 66.73 | 66.73 | 0.15% | 1,010,900 |
| Aug 26, 2025 | 67.00 | 67.22 | 66.33 | 66.63 | 66.63 | -0.74% | 3,038,700 |
| Aug 25, 2025 | 68.00 | 68.26 | 67.09 | 67.13 | 67.13 | -1.66% | 1,314,300 |
| Aug 22, 2025 | 67.70 | 68.47 | 66.67 | 68.26 | 68.26 | 1.62% | 1,545,907 |
| Aug 21, 2025 | 68.20 | 68.43 | 67.14 | 67.17 | 67.17 | -2.31% | 1,440,635 |
| Aug 20, 2025 | 68.03 | 68.79 | 67.74 | 68.76 | 68.76 | 1.39% | 1,890,938 |
| Aug 19, 2025 | 67.19 | 68.41 | 67.05 | 67.82 | 67.82 | 0.82% | 1,416,144 |
| Aug 18, 2025 | 69.03 | 69.03 | 67.25 | 67.27 | 67.27 | -0.80% | 2,084,246 |
| Aug 15, 2025 | 68.30 | 68.54 | 67.62 | 67.81 | 67.81 | -0.37% | 4,294,500 |
| Aug 14, 2025 | 68.94 | 68.94 | 67.69 | 68.06 | 68.06 | -1.33% | 1,813,623 |
| 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 |