Skip to main content
Hologic, Inc. (HOLX)
NASDAQ: HOLX · Real-Time Price · USD
74.97
+0.11 (0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed

Hologic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202575.0075.1074.8274.9774.970.15%1,725,558
Dec 4, 202575.0075.1274.5574.8674.86-0.20%3,630,395
Dec 3, 202574.8575.1074.8575.0175.010.25%1,263,285
Dec 2, 202574.9674.9874.8074.8274.82-0.03%1,984,956
Dec 1, 202574.8275.0674.7674.8474.84-0.17%2,002,615
Nov 28, 202574.7575.0374.7574.9774.970.23%1,030,032
Nov 26, 202574.7074.9274.6974.8074.80-0.11%2,528,513
Nov 25, 202574.7074.9874.6374.8874.880.16%3,572,657
Nov 24, 202574.2774.8674.2074.7674.760.54%4,956,834
Nov 21, 202574.1474.4174.1274.3674.360.32%3,791,967
Nov 20, 202574.2274.2574.1074.1274.12-0.07%3,418,148
Nov 19, 202574.1574.2374.1074.1774.170.08%3,020,520
Nov 18, 202574.1774.2074.1174.1174.11-0.04%3,310,480
Nov 17, 202574.1774.2774.1274.1474.14-0.01%4,530,192
Nov 14, 202574.2674.3674.0974.1574.15-0.15%5,298,045
Nov 13, 202574.5674.6274.2574.2674.26-0.40%2,880,691
Nov 12, 202574.4574.6674.4574.5674.56-0.05%2,057,438
Nov 11, 202574.4574.6674.3474.6074.600.40%1,722,479
Nov 10, 202574.1274.4274.0874.3074.300.27%2,146,867
Nov 7, 202574.1774.1974.0774.1074.10-0.07%4,739,604
Nov 6, 202574.1874.2474.1174.1574.15-0.11%4,162,779
Nov 5, 202574.2074.2874.0474.2374.230.16%3,799,240
Nov 4, 202574.1074.2673.9674.1174.110.07%4,258,327
Nov 3, 202573.9274.2373.8674.0674.060.20%3,421,718
Oct 31, 202573.9474.0073.8673.9173.91-0.03%2,825,138
Oct 30, 202573.9674.0673.8773.9373.93-0.07%5,251,737
Oct 29, 202573.9974.0973.8873.9873.98-0.04%5,002,087
Oct 28, 202573.9774.1073.8574.0174.010.08%3,334,762
Oct 27, 202574.0574.1873.9573.9573.95-0.05%3,104,676
Oct 24, 202573.9174.1173.8773.9973.990.14%5,163,328
Oct 23, 202573.9174.0373.8673.8973.89-0.05%6,854,663
Oct 22, 202574.0574.2373.8873.9373.93-0.07%11,159,459
Oct 21, 202574.6374.7173.9673.9873.982.94%22,349,348
Oct 20, 202573.0773.0971.4971.8771.872.89%3,703,238
Oct 17, 202568.6070.1768.6069.8569.851.97%2,871,914
Oct 16, 202567.7569.9867.7568.5068.502.24%2,851,953
Oct 15, 202565.5667.0765.1267.0067.001.64%1,477,425
Oct 14, 202565.4966.2965.0065.9265.920.63%1,022,768
Oct 13, 202567.1467.9965.4165.5165.51-3.32%2,108,835
Oct 10, 202568.5868.9867.0267.7667.76-1.25%1,706,268
Oct 9, 202568.4068.8267.9568.6268.620.41%1,047,805
Oct 8, 202567.6268.3867.1568.3468.340.90%1,116,657
Oct 7, 202568.2668.4567.1067.7367.730.58%1,160,895
Oct 6, 202568.2268.2266.9467.3467.34-1.29%1,083,268
Oct 3, 202567.9269.1367.5568.2268.220.46%1,158,395
Oct 2, 202566.8668.0066.3267.9167.911.30%1,768,706
Oct 1, 202567.7068.5066.6467.0467.04-0.67%2,240,702
Sep 30, 202566.9567.6466.8967.4967.490.51%1,477,230
Sep 29, 202567.5167.5166.3267.1567.15-0.09%1,605,413
Sep 26, 202565.9567.4365.8767.2167.212.16%1,569,886