Hologic Inc (HOLX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.53 | -1.87983781791 | 81.39 | 82.65 | 79.6775 | 1324479 | 81.63608992 | CS |
| 4 | -0.04 | -0.0500625782228 | 79.9 | 83.09 | 79.1595 | 1279397 | 81.49583012 | CS |
| 12 | 6.61 | 9.02389078498 | 73.25 | 84.67 | 72.7764 | 1523115 | 80.34940989 | CS |
| 26 | 4.41 | 5.8449304175 | 75.45 | 84.67 | 70.56 | 1478479 | 77.58334063 | CS |
| 52 | 9.57 | 13.6150234742 | 70.29 | 84.67 | 64.02 | 1663483 | 74.32690289 | CS |
| 156 | 3.9 | 5.13428120063 | 75.96 | 87.88 | 59.78 | 1649623 | 74.51025798 | CS |
| 260 | 30.06 | 60.3614457831 | 49.8 | 87.88 | 26.49 | 1893263 | 67.488276 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 79.86 | -1.35 | -1.66 | 81.33 | 81.48 | 79.355 | 1714589 |
| 1727217300 | 81.21 | -0.25 | -0.31 | 81.28 | 81.535 | 80.5833 | 974023 |
| 1727130900 | 81.46 | 0.07 | 0.09 | 81.44 | 81.705 | 81.18 | 680382 |
| 1726871700 | 81.39 | -1.01 | -1.23 | 82.19 | 82.21 | 80.85 | 2533498 |
| 1726785300 | 82.4 | 0.68 | 0.83 | 82.09 | 82.65 | 81.87 | 1402970 |
| 1726698900 | 81.72 | -0.28 | -0.34 | 81.39 | 82.18 | 81.34 | 1031523 |
| 1726612500 | 82 | -0.7 | -0.85 | 82.37 | 83.09 | 81.615 | 1985212 |
| 1726526100 | 82.7 | 1.55 | 1.91 | 81.92 | 82.76 | 81.245 | 1412829 |
| 1726266900 | 81.15 | 0.73 | 0.91 | 80.53 | 81.505 | 80.49 | 1427802 |
| 1726180500 | 80.42 | 0.41 | 0.51 | 80.08 | 80.48 | 79.32 | 947441 |
| 1726094100 | 80.01 | -1.95 | -2.38 | 81.37 | 81.37 | 79.1595 | 1590576 |
| 1726007700 | 81.96 | -0.73 | -0.88 | 82.47 | 82.65 | 81.28 | 1197650 |
| 1725921300 | 82.69 | 1.12 | 1.37 | 81.55 | 83.08 | 81.54 | 1244546 |
| 1725662100 | 81.57 | 0.58 | 0.72 | 81.5 | 81.9 | 80.885 | 872528 |
| 1725575700 | 80.99 | -0.63 | -0.77 | 81.5 | 81.5 | 80.29 | 903821 |
| 1725489300 | 81.62 | -0.54 | -0.66 | 82.19 | 83.01 | 80.99 | 1252589 |
| 1725402900 | 82.16 | 0.92 | 1.13 | 81.49 | 82.44 | 81.18 | 1331741 |
| 1725057300 | 81.24 | 0.48 | 0.59 | 80.78 | 81.33 | 80.35 | 1205526 |
| 1724970900 | 80.76 | 0.38 | 0.47 | 80.59 | 80.85 | 80.31 | 1173683 |
| 1724884500 | 80.38 | 0.67 | 0.84 | 79.9 | 80.6217 | 79.845 | 1140210 |
| 1724798100 | 79.71 | -0.04 | -0.05 | 79.82 | 80.17 | 79.54 | 1258574 |
| 1724711700 | 79.75 | -0.5 | -0.62 | 80.23 | 80.49 | 79.64 | 895242 |
| 1724452500 | 80.25 | 0.16 | 0.20 | 80.09 | 80.32 | 79.83 | 1105154 |
| 1724366100 | 80.09 | 0.07 | 0.09 | 80.2 | 80.5 | 79.91 | 1727359 |
| 1724279700 | 80.02 | -0.89 | -1.10 | 81.01 | 81.11 | 79.845 | 1341034 |
| 1724193300 | 80.91 | -0.44 | -0.54 | 81.39 | 82.18 | 80.78 | 1425513 |
| 1724106900 | 81.35 | -0.13 | -0.16 | 81.64 | 81.72 | 81.04 | 1734135 |
| 1723847700 | 81.48 | 0.93 | 1.15 | 80.41 | 81.645 | 80.155 | 1385100 |
| 1723761300 | 80.55 | -0.44 | -0.54 | 81.11 | 81.38 | 79.86 | 2441950 |
| 1723674900 | 80.99 | -0.56 | -0.69 | 81.27 | 81.55 | 80.88 | 1877034 |
| 1723588500 | 81.55 | -0.22 | -0.27 | 81.85 | 82.33 | 81.28 | 1559533 |
| 1723502100 | 81.77 | -1.87 | -2.24 | 83.57 | 83.75 | 81.5475 | 1696788 |
| 1723242900 | 83.64 | 0.25 | 0.30 | 83.59 | 84.67 | 81.32 | 1729031 |
| 1723156500 | 83.39 | 1.5 | 1.83 | 81.92 | 83.6 | 81.55 | 1239370 |
| 1723070100 | 81.89 | -0.56 | -0.68 | 82.58 | 84.075 | 81.75 | 1954266 |
| 1722983700 | 82.45 | 0.09 | 0.11 | 82.02 | 83.76 | 81.8 | 1783091 |
| 1722897300 | 82.36 | -1.28 | -1.53 | 83.69 | 83.69 | 82.22 | 2338087 |
| 1722638100 | 83.64 | 0.44 | 0.53 | 83.64 | 84.15 | 82.55 | 1677540 |
| 1722551700 | 83.2 | 1.59 | 1.95 | 81.48 | 83.27 | 81.2 | 2646891 |
| 1722465300 | 81.61 | -0.9 | -1.09 | 82.45 | 82.645 | 80.725 | 3005532 |
| 1722378900 | 82.51 | 2.87 | 3.60 | 79 | 82.65 | 77.8118 | 2819956 |
| 1722292500 | 79.64 | 1.01 | 1.28 | 78.35 | 79.77 | 78.01 | 2196461 |
| 1722033300 | 78.63 | 0.75 | 0.96 | 77.83 | 79.4 | 77.69 | 1472174 |
| 1721946900 | 77.88 | -0.46 | -0.59 | 78.38 | 79.6 | 77.81 | 1389629 |
| 1721860500 | 78.34 | 0.24 | 0.31 | 78.37 | 79.21 | 78.045 | 991897 |
| 1721774100 | 78.1 | -0.28 | -0.36 | 78.7 | 78.7 | 78.03 | 1606690 |
| 1721687700 | 78.38 | 0.27 | 0.35 | 78.45 | 78.58 | 77.84 | 362903 |
| 1721428500 | 78.11 | 0.45 | 0.58 | 78.09 | 78.58 | 77.475 | 1588386 |
| 1721342100 | 77.66 | -1.23 | -1.56 | 78.44 | 79.21 | 77.41 | 2332291 |
| 1721255700 | 78.89 | 0.43 | 0.55 | 79.07 | 80.38 | 78.52 | 2160915 |
| 1721169300 | 78.46 | 1.12 | 1.45 | 77.6 | 78.98 | 77.3 | 1492308 |
| 1721082900 | 77.34 | -0.35 | -0.45 | 77.41 | 78.115 | 77.16 | 1653157 |
| 1720823700 | 77.69 | 1.2 | 1.57 | 76.7 | 77.98 | 76.13 | 1694537 |
| 1720737300 | 76.49 | 0.72 | 0.95 | 75.92 | 76.75 | 75.91 | 1427058 |
| 1720650900 | 75.77 | 1.02 | 1.36 | 74.73 | 75.83 | 74.55 | 1295214 |
| 1720564500 | 74.75 | 0.22 | 0.30 | 74.53 | 74.76 | 73.79 | 1364293 |
| 1720478100 | 74.53 | 0.43 | 0.58 | 74.1 | 74.57 | 73.99 | 1169436 |
| 1720218900 | 74.1 | 0.62 | 0.84 | 73.47 | 74.15 | 72.9316 | 992462 |
| 1720040640 | 73.48 | -0.05 | -0.07 | 73.25 | 73.55 | 72.7764 | 1201107 |
| 1719959700 | 73.53 | -0.57 | -0.77 | 74.14 | 74.35 | 73.21 | 1676232 |
| 1719873300 | 74.1 | -0.15 | -0.20 | 74.15 | 75 | 73.74 | 1153347 |
| 1719614100 | 74.25 | 0.04 | 0.05 | 74.32 | 75.17 | 73.91 | 2782114 |
| 1719527700 | 74.21 | 1.94 | 2.68 | 72.46 | 74.25 | 72.05 | 2402764 |
| 1719441300 | 72.27 | 0.62 | 0.87 | 71.44 | 72.38 | 71.09 | 973258 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
