Hologic, Inc.HOLXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $74.96 | $74.98 | $74.80 | $74.82 | 1.99M |
| 12/1/2025 | $74.82 | $75.06 | $74.76 | $74.84 | 2.00M |
| 11/28/2025 | $74.75 | $75.03 | $74.75 | $74.97 | 1.03M |
| 11/26/2025 | $74.70 | $74.92 | $74.69 | $74.80 | 2.53M |
| 11/25/2025 | $74.70 | $74.98 | $74.63 | $74.88 | 3.57M |
| 11/24/2025 | $74.27 | $74.86 | $74.20 | $74.76 | 4.96M |
| 11/21/2025 | $74.14 | $74.41 | $74.12 | $74.36 | 3.79M |
| 11/20/2025 | $74.22 | $74.25 | $74.10 | $74.12 | 3.42M |
| 11/19/2025 | $74.15 | $74.23 | $74.10 | $74.17 | 3.02M |
| 11/18/2025 | $74.17 | $74.20 | $74.11 | $74.11 | 3.31M |
| 11/17/2025 | $74.17 | $74.27 | $74.12 | $74.14 | 4.53M |
| 11/14/2025 | $74.26 | $74.36 | $74.09 | $74.15 | 5.30M |
| 11/13/2025 | $74.56 | $74.61 | $74.25 | $74.26 | 2.88M |
| 11/12/2025 | $74.45 | $74.66 | $74.45 | $74.56 | 2.06M |
| 11/11/2025 | $74.45 | $74.66 | $74.34 | $74.60 | 1.72M |
| 11/10/2025 | $74.12 | $74.42 | $74.08 | $74.30 | 2.15M |
| 11/7/2025 | $74.17 | $74.19 | $74.07 | $74.10 | 4.74M |
| 11/6/2025 | $74.18 | $74.24 | $74.11 | $74.15 | 4.16M |
| 11/5/2025 | $74.20 | $74.28 | $74.04 | $74.23 | 3.80M |
| 11/4/2025 | $74.10 | $74.26 | $73.96 | $74.11 | 4.26M |
| 11/3/2025 | $73.92 | $74.22 | $73.86 | $74.06 | 3.42M |
| 10/31/2025 | $73.94 | $74.00 | $73.86 | $73.91 | 2.83M |
| 10/30/2025 | $73.96 | $74.06 | $73.87 | $73.93 | 5.25M |
| 10/29/2025 | $73.99 | $74.09 | $73.88 | $73.98 | 5.00M |
| 10/28/2025 | $73.97 | $74.10 | $73.85 | $74.01 | 3.33M |
| 10/27/2025 | $74.05 | $74.18 | $73.94 | $73.95 | 3.10M |
| 10/24/2025 | $73.91 | $74.11 | $73.87 | $73.99 | 5.16M |
| 10/23/2025 | $73.91 | $74.03 | $73.86 | $73.89 | 6.85M |
| 10/22/2025 | $74.05 | $74.22 | $73.88 | $73.93 | 11.16M |
| 10/21/2025 | $74.63 | $74.71 | $73.96 | $73.98 | 22.35M |
| 10/20/2025 | $73.07 | $73.09 | $71.49 | $71.87 | 3.70M |
| 10/17/2025 | $68.60 | $70.17 | $68.60 | $69.85 | 2.87M |
| 10/16/2025 | $67.75 | $69.98 | $67.75 | $68.50 | 2.85M |
| 10/15/2025 | $65.56 | $67.07 | $65.12 | $67.00 | 1.48M |
| 10/14/2025 | $65.49 | $66.29 | $65.00 | $65.92 | 1.02M |
| 10/13/2025 | $67.14 | $67.99 | $65.41 | $65.51 | 2.11M |