Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hologic Inc (NQ: HOLX )

75.98 +0.27 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 4.019 4.026 3.944 3.984 1,339,568 -0.02(-0.39%)
Mar 30, 2005 3.942 4.027 3.877 4.000 1,744,456 +0.03(+0.66%)
Mar 29, 2005 4.084 4.112 3.961 3.974 652,440 -0.08(-1.91%)
Mar 28, 2005 3.967 4.096 3.963 4.051 1,055,096 +0.08(+2.05%)
Mar 24, 2005 4.009 4.037 3.964 3.970 732,476 +0.01(+0.33%)
Mar 23, 2005 4.009 4.030 3.930 3.957 1,353,420 -0.08(-1.88%)
Mar 22, 2005 3.974 4.089 3.970 4.032 1,174,856 +0.05(+1.16%)
Mar 21, 2005 4.070 4.100 3.950 3.986 1,213,944 -0.11(-2.74%)
Mar 18, 2005 4.169 4.169 4.070 4.099 1,317,468 -0.06(-1.53%)
Mar 17, 2005 4.246 4.250 4.098 4.162 2,310,288 -0.08(-1.97%)
Mar 16, 2005 4.344 4.369 4.200 4.246 1,580,964 -0.10(-2.27%)
Mar 15, 2005 4.362 4.442 4.329 4.345 546,876 -0.03(-0.66%)
Mar 14, 2005 4.304 4.375 4.298 4.374 926,012 +0.10(+2.22%)
Mar 11, 2005 4.325 4.379 4.237 4.279 577,452 -0.05(-1.24%)
Mar 10, 2005 4.253 4.369 4.099 4.332 1,716,240 +0.06(+1.37%)
Mar 09, 2005 4.675 4.678 4.250 4.274 2,759,936 -0.41(-8.68%)
Mar 08, 2005 4.694 4.729 4.638 4.680 803,432 +0.00(+0.11%)
Mar 07, 2005 4.675 4.692 4.638 4.675 849,276 +0.00(+0.00%)
Mar 04, 2005 4.706 4.706 4.639 4.675 497,956 +0.04(+0.86%)
Mar 03, 2005 4.636 4.669 4.600 4.635 1,023,828 +0.01(+0.30%)
Mar 02, 2005 4.679 4.725 4.602 4.621 927,484 -0.05(-1.02%)
Mar 01, 2005 4.662 4.675 4.625 4.669 897,228 +0.05(+1.08%)
Feb 28, 2005 4.769 4.817 4.591 4.619 1,473,032 -0.17(-3.55%)
Feb 25, 2005 4.700 4.841 4.671 4.789 1,561,572 +0.10(+2.08%)
Feb 24, 2005 4.599 4.728 4.537 4.691 921,588 +0.11(+2.32%)
Feb 23, 2005 4.556 4.616 4.556 4.585 1,114,792 +0.02(+0.47%)
Feb 22, 2005 4.644 4.644 4.534 4.564 1,345,276 -0.03(-0.57%)
Feb 18, 2005 4.565 4.624 4.543 4.590 652,784 +0.04(+0.82%)
Feb 17, 2005 4.622 4.625 4.526 4.553 975,172 -0.03(-0.65%)
Feb 16, 2005 4.539 4.586 4.416 4.582 1,055,396 +0.04(+0.96%)
Feb 15, 2005 4.537 4.577 4.481 4.539 1,412,484 +0.02(+0.47%)
Feb 14, 2005 4.750 4.750 4.389 4.518 1,927,100 -0.24(-5.03%)
Feb 11, 2005 4.562 4.854 4.540 4.757 1,614,924 +0.17(+3.61%)
Feb 10, 2005 4.611 4.680 4.516 4.591 810,216 -0.01(-0.19%)
Feb 09, 2005 4.594 4.647 4.546 4.600 907,156 -0.02(-0.41%)
Feb 08, 2005 4.624 4.714 4.589 4.619 857,772 -0.03(-0.57%)
Feb 07, 2005 4.605 4.652 4.539 4.645 965,440 +0.04(+0.87%)
Feb 04, 2005 4.576 4.624 4.516 4.605 1,440,828 -0.01(-0.22%)
Feb 03, 2005 4.695 4.722 4.600 4.615 1,628,684 -0.07(-1.42%)
Feb 02, 2005 4.616 4.737 4.554 4.681 1,960,472 +0.10(+2.10%)
Feb 01, 2005 4.455 4.656 4.434 4.585 2,137,152 +0.12(+2.75%)
Jan 31, 2005 4.380 4.499 4.362 4.463 1,658,128 +0.11(+2.41%)
Jan 28, 2005 4.236 4.463 4.236 4.357 2,122,868 +0.14(+3.38%)
Jan 27, 2005 4.250 4.250 4.125 4.215 1,772,964 -0.09(-2.20%)
Jan 26, 2005 4.000 4.400 3.993 4.310 6,560,240 +0.62(+16.96%)
Jan 25, 2005 3.417 3.736 3.417 3.685 1,157,636 +0.25(+7.43%)
Jan 24, 2005 3.691 3.696 3.421 3.430 1,099,036 -0.23(-6.19%)
Jan 21, 2005 3.560 3.768 3.507 3.656 1,745,992 +0.15(+4.24%)
Jan 20, 2005 3.522 3.558 3.476 3.507 959,628 +0.00(+0.14%)
Jan 19, 2005 3.513 3.531 3.435 3.502 957,336 +0.01(+0.25%)
Jan 18, 2005 3.328 3.521 3.300 3.494 901,508 +0.17(+5.00%)
Jan 14, 2005 3.314 3.370 3.275 3.328 366,716 +0.06(+1.84%)
Jan 13, 2005 3.386 3.393 3.254 3.268 410,784 -0.08(-2.50%)
Jan 12, 2005 3.300 3.386 3.257 3.351 578,116 +0.07(+2.02%)
Jan 11, 2005 3.294 3.304 3.214 3.285 584,924 +0.00(+0.11%)
Jan 10, 2005 3.107 3.297 3.107 3.281 579,996 +0.20(+6.58%)
Jan 07, 2005 3.261 3.322 3.078 3.079 453,260 -0.12(-3.83%)
Jan 06, 2005 3.295 3.303 3.188 3.201 269,736 -0.01(-0.19%)
Jan 05, 2005 3.250 3.339 3.200 3.208 614,188 -0.02(-0.50%)
Jan 04, 2005 3.499 3.499 3.154 3.224 1,176,468 -0.18(-5.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.