Hologic, Inc.HOLXNASDAQ
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $75.37 | $75.48 | $75.20 | $75.45 | 1.84M |
| 2/27/2026 | $75.37 | $75.42 | $75.23 | $75.36 | 2.43M |
| 2/26/2026 | $75.37 | $75.40 | $75.21 | $75.23 | 1.66M |
| 2/25/2026 | $75.31 | $75.39 | $75.30 | $75.34 | 2.03M |
| 2/24/2026 | $75.40 | $75.49 | $75.33 | $75.35 | 1.64M |
| 2/23/2026 | $75.39 | $75.47 | $75.34 | $75.44 | 1.73M |
| 2/20/2026 | $75.14 | $75.47 | $75.12 | $75.43 | 2.74M |
| 2/19/2026 | $75.29 | $75.29 | $74.95 | $75.14 | 2.87M |
| 2/18/2026 | $75.11 | $75.27 | $75.10 | $75.20 | 3.27M |
| 2/17/2026 | $75.16 | $75.29 | $75.05 | $75.15 | 2.78M |
| 2/13/2026 | $74.93 | $75.10 | $74.93 | $75.04 | 2.28M |
| 2/12/2026 | $75.17 | $75.22 | $74.89 | $74.91 | 2.81M |
| 2/11/2026 | $75.18 | $75.26 | $75.06 | $75.09 | 1.62M |
| 2/10/2026 | $75.16 | $75.26 | $75.10 | $75.15 | 1.79M |
| 2/9/2026 | $74.84 | $75.03 | $74.84 | $75.02 | 1.80M |
| 2/6/2026 | $74.81 | $74.97 | $74.81 | $74.81 | 3.10M |
| 2/5/2026 | $74.70 | $74.99 | $74.67 | $74.70 | 3.38M |
| 2/4/2026 | $74.67 | $74.82 | $74.50 | $74.59 | 3.62M |
| 2/3/2026 | $74.71 | $74.89 | $74.61 | $74.63 | 4.08M |
| 2/2/2026 | $74.93 | $75.00 | $74.71 | $74.74 | 3.35M |
| 1/30/2026 | $75.01 | $75.07 | $74.80 | $74.93 | 2.64M |
| 1/29/2026 | $75.14 | $75.20 | $74.90 | $74.98 | 4.12M |
| 1/28/2026 | $75.19 | $75.21 | $75.07 | $75.10 | 1.96M |
| 1/27/2026 | $75.14 | $75.36 | $74.91 | $75.20 | 4.48M |
| 1/26/2026 | $75.06 | $75.24 | $75.06 | $75.19 | 974,600 |
| 1/23/2026 | $75.12 | $75.17 | $75.00 | $75.05 | 2.02M |
| 1/22/2026 | $75.21 | $75.31 | $75.04 | $75.11 | 1.73M |
| 1/21/2026 | $75.12 | $75.22 | $74.97 | $75.14 | 1.40M |
| 1/20/2026 | $74.92 | $75.13 | $74.86 | $75.11 | 2.41M |
| 1/16/2026 | $75.00 | $75.16 | $74.91 | $74.98 | 4.15M |
| 1/15/2026 | $75.02 | $75.13 | $74.99 | $75.02 | 2.36M |
| 1/14/2026 | $74.90 | $75.17 | $74.90 | $75.16 | 3.49M |
| 1/13/2026 | $74.86 | $74.99 | $74.84 | $74.87 | 1.51M |
| 1/12/2026 | $74.87 | $74.89 | $74.81 | $74.86 | 1.52M |
| 1/9/2026 | $74.80 | $74.99 | $74.79 | $74.87 | 1.90M |
| 1/8/2026 | $74.90 | $75.05 | $74.72 | $74.88 | 2.57M |
| 1/7/2026 | $74.85 | $74.96 | $74.85 | $74.96 | 1.33M |
| 1/6/2026 | $74.78 | $75.09 | $74.77 | $74.91 | 2.96M |
| 1/5/2026 | $74.52 | $74.89 | $74.51 | $74.75 | 3.30M |
| 1/2/2026 | $74.55 | $74.60 | $74.49 | $74.56 | 1.31M |
| 12/31/2025 | $74.52 | $74.57 | $74.49 | $74.49 | 1.59M |
| 12/30/2025 | $74.51 | $74.56 | $74.46 | $74.54 | 1.79M |
| 12/29/2025 | $74.50 | $74.60 | $74.46 | $74.51 | 1.32M |
| 12/26/2025 | $74.50 | $74.56 | $74.41 | $74.50 | 1.68M |
| 12/24/2025 | $74.58 | $74.62 | $74.19 | $74.50 | 5.89M |
| 12/23/2025 | $74.95 | $75.03 | $74.85 | $74.87 | 1.23M |
| 12/22/2025 | $74.95 | $75.01 | $74.91 | $74.91 | 1.45M |
| 12/19/2025 | $75.00 | $75.00 | $74.88 | $74.95 | 5.74M |
| 12/18/2025 | $75.07 | $75.08 | $74.89 | $74.94 | 3.07M |
| 12/17/2025 | $75.06 | $75.19 | $74.91 | $74.93 | 5.15M |
| 12/16/2025 | $75.06 | $75.18 | $74.99 | $75.02 | 3.69M |
| 12/15/2025 | $75.03 | $75.34 | $75.03 | $75.19 | 5.28M |
| 12/12/2025 | $74.95 | $75.05 | $74.87 | $75.00 | 2.13M |
| 12/11/2025 | $74.95 | $74.95 | $74.77 | $74.83 | 4.93M |
| 12/10/2025 | $74.86 | $75.05 | $74.83 | $74.83 | 2.10M |
| 12/9/2025 | $74.85 | $75.01 | $74.81 | $74.89 | 1.87M |
| 12/8/2025 | $75.00 | $75.00 | $74.65 | $74.85 | 1.93M |
| 12/5/2025 | $75.00 | $75.10 | $74.82 | $74.97 | 1.73M |
| 12/4/2025 | $75.00 | $75.12 | $74.55 | $74.86 | 3.63M |
| 12/3/2025 | $74.85 | $75.10 | $74.85 | $75.01 | 1.26M |