Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HOLX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 81.21 | -0.25 | -0.31% | 81.28 | 81.535 | 80.5833 | 974,023 |
| Sep 23 2024 | 81.46 | 0.07 | 0.09% | 81.44 | 81.705 | 81.18 | 680,382 |
| Sep 20 2024 | 81.39 | -1.01 | -1.23% | 82.19 | 82.21 | 80.85 | 2,533,498 |
| Sep 19 2024 | 82.40 | 0.68 | 0.83% | 82.09 | 82.65 | 81.87 | 1,402,970 |
| Sep 18 2024 | 81.72 | -0.28 | -0.34% | 81.39 | 82.18 | 81.34 | 1,031,523 |
| Sep 17 2024 | 82.00 | -0.70 | -0.85% | 82.37 | 83.09 | 81.615 | 1,985,212 |
| Sep 16 2024 | 82.70 | 1.55 | 1.91% | 81.92 | 82.76 | 81.245 | 1,412,829 |
| Sep 13 2024 | 81.15 | 0.73 | 0.91% | 80.53 | 81.505 | 80.49 | 1,427,802 |
| Sep 12 2024 | 80.42 | 0.41 | 0.51% | 80.08 | 80.48 | 79.32 | 947,441 |
| Sep 11 2024 | 80.01 | -1.95 | -2.38% | 81.37 | 81.37 | 79.1595 | 1,590,576 |
| Sep 10 2024 | 81.96 | -0.73 | -0.88% | 82.47 | 82.65 | 81.28 | 1,197,650 |
| Sep 09 2024 | 82.69 | 1.12 | 1.37% | 81.55 | 83.08 | 81.54 | 1,244,546 |
| Sep 06 2024 | 81.57 | 0.58 | 0.72% | 81.50 | 81.90 | 80.885 | 872,528 |
| Sep 05 2024 | 80.99 | -0.63 | -0.77% | 81.50 | 81.50 | 80.29 | 903,821 |
| Sep 04 2024 | 81.62 | -0.54 | -0.66% | 82.19 | 83.01 | 80.99 | 1,252,589 |
| Sep 03 2024 | 82.16 | 0.92 | 1.13% | 81.49 | 82.44 | 81.18 | 1,331,741 |
| Aug 30 2024 | 81.24 | 0.48 | 0.59% | 80.78 | 81.33 | 80.35 | 1,205,526 |
| Aug 29 2024 | 80.76 | 0.38 | 0.47% | 80.59 | 80.85 | 80.31 | 1,173,683 |
| Aug 28 2024 | 80.38 | 0.67 | 0.84% | 79.90 | 80.6217 | 79.845 | 1,140,210 |
| Aug 27 2024 | 79.71 | -0.04 | -0.05% | 79.82 | 80.17 | 79.54 | 1,258,574 |
| Aug 26 2024 | 79.75 | -0.50 | -0.62% | 80.23 | 80.49 | 79.64 | 895,242 |
| Aug 23 2024 | 80.25 | 0.16 | 0.20% | 80.09 | 80.32 | 79.83 | 1,105,154 |
| Aug 22 2024 | 80.09 | 0.07 | 0.09% | 80.20 | 80.50 | 79.91 | 1,727,359 |
| Aug 21 2024 | 80.02 | -0.89 | -1.10% | 81.01 | 81.11 | 79.845 | 1,341,034 |
| Aug 20 2024 | 80.91 | -0.44 | -0.54% | 81.39 | 82.18 | 80.78 | 1,425,513 |
| Aug 19 2024 | 81.35 | -0.13 | -0.16% | 81.64 | 81.72 | 81.04 | 1,734,135 |
| Aug 16 2024 | 81.48 | 0.93 | 1.15% | 80.41 | 81.645 | 80.155 | 1,385,100 |
| Aug 15 2024 | 80.55 | -0.44 | -0.54% | 81.11 | 81.38 | 79.86 | 2,441,950 |
| Aug 14 2024 | 80.99 | -0.56 | -0.69% | 81.27 | 81.55 | 80.88 | 1,877,034 |
| Aug 13 2024 | 81.55 | -0.22 | -0.27% | 81.85 | 82.33 | 81.28 | 1,559,533 |
| Aug 12 2024 | 81.77 | -1.87 | -2.24% | 83.57 | 83.75 | 81.5475 | 1,696,788 |
| Aug 09 2024 | 83.64 | 0.25 | 0.30% | 83.59 | 84.67 | 81.32 | 1,729,031 |
| Aug 08 2024 | 83.39 | 1.50 | 1.83% | 81.92 | 83.60 | 81.55 | 1,239,370 |
| Aug 07 2024 | 81.89 | -0.56 | -0.68% | 82.58 | 84.075 | 81.75 | 1,954,266 |
| Aug 06 2024 | 82.45 | 0.09 | 0.11% | 82.02 | 83.76 | 81.80 | 1,783,091 |
| Aug 05 2024 | 82.36 | -1.28 | -1.53% | 83.69 | 83.69 | 82.22 | 2,338,087 |
| Aug 02 2024 | 83.64 | 0.44 | 0.53% | 83.64 | 84.15 | 82.55 | 1,677,540 |
| Aug 01 2024 | 83.20 | 1.59 | 1.95% | 81.48 | 83.27 | 81.20 | 2,646,891 |
| Jul 31 2024 | 81.61 | -0.90 | -1.09% | 82.45 | 82.645 | 80.725 | 3,005,532 |
| Jul 30 2024 | 82.51 | 2.87 | 3.60% | 79.00 | 82.65 | 77.8118 | 2,819,956 |
| Jul 29 2024 | 79.64 | 1.01 | 1.28% | 78.35 | 79.77 | 78.01 | 2,196,461 |
| Jul 26 2024 | 78.63 | 0.75 | 0.96% | 77.83 | 79.40 | 77.69 | 1,472,174 |
| Jul 25 2024 | 77.88 | -0.46 | -0.59% | 78.38 | 79.60 | 77.81 | 1,389,629 |
| Jul 24 2024 | 78.34 | 0.24 | 0.31% | 78.37 | 79.21 | 78.045 | 991,897 |
| Jul 23 2024 | 78.10 | -0.28 | -0.36% | 78.70 | 78.70 | 78.03 | 1,606,690 |
| Jul 22 2024 | 78.38 | 0.27 | 0.35% | 78.45 | 78.58 | 77.84 | 362,903 |
| Jul 19 2024 | 78.11 | 0.45 | 0.58% | 78.09 | 78.58 | 77.475 | 1,588,386 |
| Jul 18 2024 | 77.66 | -1.23 | -1.56% | 78.44 | 79.21 | 77.41 | 2,332,291 |
| Jul 17 2024 | 78.89 | 0.43 | 0.55% | 79.07 | 80.38 | 78.52 | 2,160,915 |
| Jul 16 2024 | 78.46 | 1.12 | 1.45% | 77.60 | 78.98 | 77.30 | 1,492,308 |
| Jul 15 2024 | 77.34 | -0.35 | -0.45% | 77.41 | 78.115 | 77.16 | 1,653,157 |
| Jul 12 2024 | 77.69 | 1.20 | 1.57% | 76.70 | 77.98 | 76.13 | 1,694,537 |
| Jul 11 2024 | 76.49 | 0.72 | 0.95% | 75.92 | 76.75 | 75.91 | 1,427,058 |
| Jul 10 2024 | 75.77 | 1.02 | 1.36% | 74.73 | 75.83 | 74.55 | 1,295,214 |
| Jul 09 2024 | 74.75 | 0.22 | 0.30% | 74.53 | 74.76 | 73.79 | 1,364,293 |
| Jul 08 2024 | 74.53 | 0.43 | 0.58% | 74.10 | 74.57 | 73.99 | 1,169,436 |
| Jul 05 2024 | 74.10 | 0.62 | 0.84% | 73.47 | 74.15 | 72.9316 | 992,462 |
| Jul 03 2024 | 73.48 | -0.05 | -0.07% | 73.25 | 73.55 | 72.7764 | 1,201,107 |
| Jul 02 2024 | 73.53 | -0.57 | -0.77% | 74.14 | 74.35 | 73.21 | 1,676,232 |
| Jul 01 2024 | 74.10 | -0.15 | -0.20% | 74.15 | 75.00 | 73.74 | 1,153,347 |
| Jun 28 2024 | 74.25 | 0.04 | 0.05% | 74.32 | 75.17 | 73.91 | 2,782,114 |
| Jun 27 2024 | 74.21 | 1.94 | 2.68% | 72.46 | 74.25 | 72.05 | 2,402,764 |
