Register to chat with like-minded investors on our interactive forums.
HOLX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 76.54 | 0.63 | 0.83% | 79.60 | 79.75 | 75.58 | 2,069,424 |
| May 02 2024 | 75.91 | -0.37 | -0.49% | 76.53 | 76.70 | 75.13 | 1,795,789 |
| May 01 2024 | 76.28 | 0.51 | 0.67% | 75.77 | 77.25 | 75.38 | 1,423,724 |
| Apr 30 2024 | 75.77 | -0.86 | -1.12% | 76.36 | 76.51 | 75.62 | 1,502,778 |
| Apr 29 2024 | 76.63 | 0.65 | 0.86% | 76.00 | 76.975 | 75.98 | 706,250 |
| Apr 26 2024 | 75.98 | 0.27 | 0.36% | 75.23 | 76.61 | 75.14 | 919,462 |
| Apr 25 2024 | 75.71 | -1.00 | -1.30% | 76.76 | 76.97 | 75.39 | 1,190,178 |
| Apr 24 2024 | 76.71 | -0.48 | -0.62% | 76.76 | 77.38 | 76.50 | 963,154 |
| Apr 23 2024 | 77.19 | 0.97 | 1.27% | 76.54 | 77.81 | 76.12 | 1,603,280 |
| Apr 22 2024 | 76.22 | 0.84 | 1.11% | 75.29 | 76.68 | 74.89 | 1,516,324 |
| Apr 19 2024 | 75.38 | 0.28 | 0.37% | 75.48 | 75.62 | 74.98 | 1,288,504 |
| Apr 18 2024 | 75.10 | 0.18 | 0.24% | 74.97 | 75.35 | 74.53 | 1,576,803 |
| Apr 17 2024 | 74.92 | -0.19 | -0.25% | 75.28 | 75.55 | 74.70 | 1,697,867 |
| Apr 16 2024 | 75.11 | -2.43 | -3.13% | 77.82 | 78.04 | 75.10 | 1,764,609 |
| Apr 15 2024 | 77.54 | 0.21 | 0.27% | 78.05 | 78.35 | 77.26 | 1,461,410 |
| Apr 12 2024 | 77.33 | -0.45 | -0.58% | 77.51 | 77.82 | 76.87 | 1,573,811 |
| Apr 11 2024 | 77.78 | 0.17 | 0.22% | 78.18 | 78.25 | 77.23 | 1,657,875 |
| Apr 10 2024 | 77.61 | -0.80 | -1.02% | 77.80 | 78.345 | 77.27 | 1,670,068 |
| Apr 09 2024 | 78.41 | 1.03 | 1.33% | 77.91 | 78.43 | 77.51 | 1,336,385 |
| Apr 08 2024 | 77.38 | -0.60 | -0.77% | 78.03 | 78.165 | 77.25 | 1,603,200 |
| Apr 05 2024 | 77.98 | 0.70 | 0.91% | 77.35 | 77.995 | 76.94 | 1,485,391 |
| Apr 04 2024 | 77.28 | -0.25 | -0.32% | 78.49 | 79.22 | 77.21 | 1,835,809 |
| Apr 03 2024 | 77.53 | 1.45 | 1.91% | 76.85 | 77.56 | 76.25 | 1,661,419 |
| Apr 02 2024 | 76.08 | -0.04 | -0.05% | 76.12 | 76.21 | 75.66 | 1,415,409 |
| Apr 01 2024 | 76.12 | -1.84 | -2.36% | 77.83 | 77.91 | 76.10 | 1,405,009 |
| Mar 28 2024 | 77.96 | 0.61 | 0.79% | 77.47 | 78.16 | 77.09 | 1,990,262 |
| Mar 27 2024 | 77.35 | 1.18 | 1.55% | 76.60 | 77.37 | 76.455 | 1,270,206 |
| Mar 26 2024 | 76.17 | 0.52 | 0.69% | 75.64 | 76.375 | 75.22 | 2,484,138 |
| Mar 25 2024 | 75.65 | 0.39 | 0.52% | 75.45 | 75.72 | 75.15 | 1,435,201 |
| Mar 22 2024 | 75.26 | -0.26 | -0.34% | 75.72 | 75.99 | 74.725 | 862,212 |
| Mar 21 2024 | 75.52 | 0.48 | 0.64% | 75.04 | 75.71 | 74.80 | 1,269,791 |
| Mar 20 2024 | 75.04 | -1.27 | -1.66% | 76.22 | 76.46 | 74.77 | 1,264,998 |
| Mar 19 2024 | 76.31 | -0.04 | -0.05% | 76.53 | 76.53 | 75.71 | 2,299,398 |
| Mar 18 2024 | 76.35 | 0.44 | 0.58% | 76.15 | 76.81 | 75.635 | 1,500,979 |
| Mar 15 2024 | 75.91 | 0.57 | 0.76% | 74.63 | 75.96 | 74.47 | 5,286,590 |
| Mar 14 2024 | 75.34 | -0.99 | -1.30% | 75.62 | 76.32 | 74.755 | 1,643,004 |
| Mar 13 2024 | 76.33 | 0.69 | 0.91% | 75.86 | 76.79 | 75.73 | 1,604,545 |
| Mar 12 2024 | 75.64 | -0.69 | -0.90% | 75.98 | 76.62 | 75.60 | 1,585,591 |
| Mar 11 2024 | 76.33 | -0.72 | -0.93% | 76.93 | 77.04 | 75.81 | 1,223,561 |
| Mar 08 2024 | 77.05 | 0.73 | 0.96% | 76.20 | 77.14 | 76.0308 | 1,417,266 |
| Mar 07 2024 | 76.32 | 1.12 | 1.49% | 75.45 | 76.47 | 75.45 | 1,573,512 |
| Mar 06 2024 | 75.20 | 1.44 | 1.95% | 73.89 | 76.22 | 73.89 | 1,543,938 |
| Mar 05 2024 | 73.76 | -0.84 | -1.13% | 74.99 | 74.99 | 73.58 | 1,409,437 |
| Mar 04 2024 | 74.60 | 0.95 | 1.29% | 73.27 | 74.84 | 73.05 | 1,533,089 |
| Mar 01 2024 | 73.65 | -0.15 | -0.20% | 73.77 | 74.50 | 73.165 | 1,358,025 |
| Feb 29 2024 | 73.80 | -0.32 | -0.43% | 74.41 | 74.50 | 73.155 | 2,114,742 |
| Feb 28 2024 | 74.12 | -1.24 | -1.65% | 75.34 | 75.36 | 73.86 | 1,866,308 |
| Feb 27 2024 | 75.36 | 0.55 | 0.74% | 74.71 | 75.50 | 74.44 | 1,524,600 |
| Feb 26 2024 | 74.81 | -1.34 | -1.76% | 75.75 | 76.1875 | 74.56 | 1,657,153 |
| Feb 23 2024 | 76.15 | 0.27 | 0.36% | 76.17 | 76.48 | 75.64 | 1,417,898 |
| Feb 22 2024 | 75.88 | 0.06 | 0.08% | 75.64 | 76.50 | 75.53 | 1,479,514 |
| Feb 21 2024 | 75.82 | 1.24 | 1.66% | 74.67 | 75.85 | 74.61 | 1,970,792 |
| Feb 20 2024 | 74.58 | 0.79 | 1.07% | 73.69 | 74.81 | 73.66 | 1,452,545 |
| Feb 16 2024 | 73.79 | -0.01 | -0.01% | 73.66 | 74.57 | 73.57 | 2,946,585 |
| Feb 15 2024 | 73.80 | 0.65 | 0.89% | 73.52 | 73.93 | 73.17 | 2,418,666 |
| Feb 14 2024 | 73.15 | -0.12 | -0.16% | 73.20 | 73.35 | 72.50 | 1,765,601 |
| Feb 13 2024 | 73.27 | -0.79 | -1.07% | 73.81 | 74.54 | 72.815 | 1,734,958 |
| Feb 12 2024 | 74.06 | 0.62 | 0.84% | 73.44 | 74.18 | 73.14 | 1,571,773 |
| Feb 09 2024 | 73.44 | 0.01 | 0.01% | 73.61 | 74.15 | 73.09 | 1,534,409 |
| Feb 08 2024 | 73.43 | -0.42 | -0.57% | 73.60 | 73.635 | 72.672 | 1,886,926 |
| Feb 07 2024 | 73.85 | -0.32 | -0.43% | 74.55 | 74.60 | 73.61 | 2,266,938 |
| Feb 06 2024 | 74.17 | 2.13 | 2.96% | 72.47 | 74.575 | 72.12 | 2,697,506 |
| Feb 05 2024 | 72.04 | -0.40 | -0.55% | 72.15 | 72.665 | 71.25 | 2,840,341 |
