Hologic Inc (HOLX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.81 | 1.27198492462 | 63.68 | 65.18 | 62.93 | 1976513 | 63.8843276 | CS |
| 4 | -5.96 | -8.45990063875 | 70.45 | 73.07 | 62.93 | 2312946 | 67.11846203 | CS |
| 12 | -14.85 | -18.716914545 | 79.34 | 80.31 | 62.93 | 2456008 | 70.8575556 | CS |
| 26 | -16.52 | -20.3925441304 | 81.01 | 84.39 | 62.93 | 1889353 | 75.02560915 | CS |
| 52 | -10.18 | -13.6333199411 | 74.67 | 84.67 | 62.93 | 1723008 | 75.74152514 | CS |
| 156 | -5.76 | -8.19928825623 | 70.25 | 87.88 | 59.78 | 1709042 | 74.68279581 | CS |
| 260 | 12.11 | 23.1195112638 | 52.38 | 87.88 | 26.49 | 1883713 | 69.66096612 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 64.489999 | 0.17 | 0.26 | 64.2 | 64.7 | 63.76 | 2212653 |
| 1740094500 | 64.319999 | 0.12 | 0.19 | 64.739999 | 65.18 | 64.29 | 1884674 |
| 1740008100 | 64.2 | 0.27 | 0.42 | 63.65 | 64.55 | 63.65 | 1816067 |
| 1739921700 | 63.93 | 0.69 | 1.09 | 62.94 | 64.4 | 62.93 | 1906110 |
| 1739576100 | 63.24 | -0.38 | -0.60 | 63.68 | 63.86 | 62.941 | 2299202 |
| 1739489700 | 63.62 | 0.09 | 0.14 | 63.67 | 64.65 | 63.39 | 1939236 |
| 1739403300 | 63.53 | -0.94 | -1.46 | 64.069999 | 64.28 | 63.45 | 1987526 |
| 1739316900 | 64.47 | -0.77 | -1.18 | 64.739999 | 65.629999 | 64.19 | 2107348 |
| 1739230500 | 65.239999 | 0.66 | 1.02 | 64.769999 | 65.53 | 63.62 | 3016242 |
| 1738971300 | 64.58 | -0.87 | -1.33 | 64.89 | 66.069999 | 63.875 | 3711891 |
| 1738884900 | 65.45 | -7.35 | -10.10 | 68 | 68.5 | 64.87 | 8155996 |
| 1738798500 | 72.8 | 1.22 | 1.70 | 71.84 | 73.07 | 71.54 | 2779178 |
| 1738712100 | 71.58 | -0.14 | -0.20 | 71.95 | 72.3 | 71.51 | 1405480 |
| 1738625700 | 71.72 | -0.42 | -0.58 | 70.45 | 72.21 | 70.31 | 1529995 |
| 1738366500 | 72.14 | -0.03 | -0.04 | 71.81 | 72.73 | 71.81 | 1675400 |
| 1738280100 | 72.17 | 0.76 | 1.06 | 71.59 | 72.655 | 70.925 | 1209316 |
| 1738193700 | 71.41 | -0.36 | -0.50 | 71.37 | 71.82 | 70.78 | 1613656 |
| 1738107300 | 71.77 | -0.98 | -1.35 | 72.62 | 73.04 | 71.72 | 1137869 |
| 1738020900 | 72.75 | 1.73 | 2.44 | 72.58 | 72.85 | 72.08 | 1855838 |
| 1737761700 | 71.02 | -0.17 | -0.24 | 70.45 | 71.53 | 70.255 | 1914957 |
| 1737675300 | 71.19 | 0 | 0.00 | 71.19 | 71.19 | 71.19 | 0 |
| 1737588900 | 71.19 | 0.82 | 1.17 | 69.99 | 71.265 | 69.83 | 1950961 |
| 1737502500 | 70.37 | 0.64 | 0.92 | 70.25 | 70.97 | 69.975 | 2560783 |
| 1737156900 | 69.73 | -0.24 | -0.34 | 70.16 | 70.405 | 69.72 | 6395055 |
| 1737070500 | 69.97 | 1.22 | 1.77 | 68.77 | 70.12 | 68.73 | 3067947 |
| 1736984100 | 68.75 | -1.45 | -2.07 | 69.97 | 70.63 | 68.61 | 3959750 |
| 1736897700 | 70.2 | -0.09 | -0.13 | 70 | 70.77 | 69.8 | 2612887 |
| 1736811300 | 70.29 | -1.41 | -1.97 | 72.99 | 72.99 | 69.46 | 3100429 |
| 1736552100 | 71.7 | -1.04 | -1.43 | 72.315 | 72.315 | 71.19 | 2135943 |
| 1736379300 | 72.74 | 0.05 | 0.07 | 72.76 | 73.47 | 71.96 | 2440403 |
| 1736292900 | 72.69 | -1.08 | -1.46 | 74.035 | 74.24 | 72.37 | 1782596 |
| 1736206500 | 73.77 | 0.58 | 0.79 | 73.25 | 74.46 | 73.07 | 2245875 |
| 1735947300 | 73.19 | 1.45 | 2.02 | 71.73 | 73.47 | 71.26 | 2035384 |
| 1735860900 | 71.74 | -0.35 | -0.49 | 72.17 | 72.73 | 71.54 | 1149743 |
| 1735688100 | 72.09 | -0.18 | -0.25 | 72.34 | 72.75 | 71.7 | 1444657 |
| 1735601700 | 72.27 | -0.33 | -0.45 | 71.92 | 72.59 | 71.33 | 1786773 |
| 1735342500 | 72.6 | -0.12 | -0.17 | 72.26 | 72.9 | 72.11 | 1023367 |
| 1735256100 | 72.72 | 0.04 | 0.06 | 72.48 | 72.915 | 72.31 | 1349944 |
| 1735077840 | 72.68 | 0.18 | 0.25 | 72.31 | 72.77 | 72 | 879752 |
| 1734996900 | 72.5 | 0.85 | 1.19 | 71.22 | 72.55 | 70.915 | 2829572 |
| 1734737700 | 71.65 | 0.89 | 1.26 | 70.52 | 71.95 | 70.52 | 8417640 |
| 1734651300 | 70.76 | -0.71 | -0.99 | 71.65 | 72.16 | 70.69 | 2312662 |
| 1734564900 | 71.47 | -0.79 | -1.09 | 72.44 | 72.67 | 71.43 | 3088396 |
| 1734478500 | 72.26 | -0.18 | -0.25 | 72.555 | 74.02 | 72.05 | 2676674 |
| 1734392100 | 72.44 | -1.21 | -1.64 | 73 | 73.92 | 72.22 | 2516610 |
| 1734132900 | 73.65 | -1.44 | -1.92 | 74.76 | 75.3 | 73.5 | 2527884 |
| 1734046500 | 75.09 | -0.44 | -0.58 | 75.89 | 76.2125 | 75 | 2803973 |
| 1733960100 | 75.53 | -1.3 | -1.69 | 76.31 | 77.32 | 74.71 | 3132924 |
| 1733873700 | 76.83 | 1.04 | 1.37 | 75.47 | 80.31 | 74.915 | 3991643 |
| 1733787300 | 75.79 | 0.45 | 0.60 | 75.61 | 76.245 | 74.44 | 2300312 |
| 1733528100 | 75.34 | -0.66 | -0.87 | 75.98 | 76.42 | 75.22 | 1356243 |
| 1733441700 | 76 | -0.87 | -1.13 | 76.59 | 76.85 | 75.61 | 1609862 |
| 1733355300 | 76.87 | -0.6 | -0.77 | 77.86 | 77.87 | 76.28 | 2061051 |
| 1733268900 | 77.47 | -1.53 | -1.94 | 78.825 | 78.84 | 77.38 | 2588779 |
| 1733182500 | 79 | -0.5 | -0.63 | 79.26 | 79.34 | 78.04 | 1601197 |
| 1732917840 | 79.5 | 0.06 | 0.08 | 79.34 | 79.71 | 79.28 | 940766 |
| 1732750500 | 79.44 | 0.44 | 0.56 | 79.065 | 79.69 | 78.95 | 1571117 |
| 1732664100 | 79 | -0.73 | -0.92 | 80.095 | 80.095 | 78.59 | 1972396 |
| 1732577700 | 79.73 | 0.76 | 0.96 | 79.29 | 80.07 | 79.26 | 2902812 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
