-
5 DAY PERFORMANCE
-0.74% -
1 MONTH PERFORMANCE
-3.86% -
3 MONTH PERFORMANCE
-2.50% -
6 MONTH PERFORMANCE
+4.65% -
YEAR-TO-DATE PERFORMANCE
+9.20% -
1 YEAR PERFORMANCE
+8.50%
Hologic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $78.28 | $78.04 (-0.31%) | $78.49 | $77.60 | 1.30 M | $18.24 B |
| 11/19/2024 | $78.24 | $78.57 (0.42%) | $79.27 | $78.01 | 1.57 M | $18.37 B |
| 11/18/2024 | $78.42 | $78.79 (0.47%) | $79.23 | $78.09 | 1.03 M | $18.42 B |
| 11/15/2024 | $77.63 | $78.60 (1.25%) | $78.80 | $77.46 | 1.83 M | $18.37 B |
| 11/14/2024 | $78.36 | $77.54 (-1.05%) | $79.23 | $77.42 | 1.66 M | $18.13 B |
| 11/13/2024 | $79.76 | $79.18 (-0.73%) | $80.21 | $78.74 | 1.43 M | $18.51 B |
| 11/12/2024 | $79.11 | $79.76 (0.82%) | $80.02 | $78.64 | 1.97 M | $18.65 B |
| 11/11/2024 | $78.78 | $79.39 (0.77%) | $80.09 | $78.77 | 1.28 M | $18.56 B |
| 11/08/2024 | $79.28 | $78.76 (-0.66%) | $79.66 | $77.93 | 1.22 M | $18.41 B |
| 11/07/2024 | $80.60 | $79.29 (-1.63%) | $80.75 | $78.92 | 1.47 M | $18.54 B |
| 11/06/2024 | $81.13 | $80.49 (-0.79%) | $81.13 | $78.93 | 2.46 M | $18.82 B |
| 11/05/2024 | $79.98 | $78.80 (-1.48%) | $81.14 | $77.50 | 3.45 M | $18.42 B |
| 11/04/2024 | $82.80 | $83.72 (1.11%) | $84.39 | $82.66 | 3.33 M | $19.57 B |
| 11/01/2024 | $80.99 | $82.33 (1.65%) | $83.05 | $80.86 | 1.96 M | $19.25 B |
| 10/31/2024 | $80.88 | $80.87 (-0.01%) | $81.58 | $80.64 | 1.56 M | $18.97 B |
| 10/30/2024 | $80.46 | $81.15 (0.86%) | $81.37 | $80.37 | 924,100 | $19.04 B |
| 10/29/2024 | $80.48 | $80.83 (0.43%) | $81.48 | $80.48 | 1.27 M | $18.96 B |
| 10/28/2024 | $81.19 | $80.46 (-0.9%) | $81.77 | $80.45 | 1.16 M | $18.88 B |
| 10/25/2024 | $81.03 | $80.83 (-0.25%) | $81.17 | $79.43 | 1.32 M | $18.96 B |
| 10/24/2024 | $81.50 | $80.91 (-0.72%) | $81.81 | $80.85 | 898,941 | $18.98 B |
| 10/23/2024 | $81.38 | $81.35 (-0.04%) | $81.59 | $80.80 | 1.17 M | $19.09 B |
| 10/22/2024 | $81.12 | $81.58 (0.57%) | $81.77 | $80.33 | 1.49 M | $19.14 B |
| 10/21/2024 | $81.18 | $81.15 (-0.04%) | $81.34 | $80.42 | 1.37 M | $19.04 B |
| 10/18/2024 | $80.54 | $81.57 (1.28%) | $81.60 | $80.08 | 1.10 M | $19.14 B |
| 10/17/2024 | $81.50 | $80.47 (-1.26%) | $81.99 | $80.02 | 1.96 M | $18.88 B |
| 10/16/2024 | $81.66 | $81.94 (0.34%) | $82.22 | $81.30 | 1.30 M | $19.22 B |
| 10/15/2024 | $81.58 | $81.66 (0.1%) | $82.86 | $81.45 | 1.55 M | $19.16 B |
| 10/14/2024 | $79.97 | $81.62 (2.06%) | $81.67 | $79.97 | 866,700 | $19.15 B |
| 10/11/2024 | $80.36 | $79.81 (-0.68%) | $80.54 | $79.53 | 1.53 M | $18.72 B |
| 10/10/2024 | $79.84 | $79.92 (0.1%) | $80.08 | $79.31 | 1.70 M | $18.75 B |
| 10/09/2024 | $79.59 | $80.12 (0.67%) | $80.62 | $79.14 | 921,813 | $18.80 B |
| 10/08/2024 | $79.96 | $80.26 (0.38%) | $80.53 | $79.95 | 1.12 M | $18.83 B |
| 10/07/2024 | $80.29 | $79.88 (-0.51%) | $80.34 | $79.85 | 1.33 M | $18.74 B |
| 10/04/2024 | $79.70 | $80.24 (0.68%) | $80.36 | $79.38 | 1.25 M | $18.82 B |
| 10/03/2024 | $79.47 | $79.22 (-0.31%) | $79.94 | $79.14 | 2.56 M | $18.59 B |
| 10/02/2024 | $80.06 | $79.77 (-0.36%) | $80.53 | $79.26 | 1.69 M | $18.71 B |
| 10/01/2024 | $81.02 | $80.56 (-0.57%) | $81.24 | $79.98 | 959,400 | $18.90 B |
| 09/30/2024 | $80.82 | $81.46 (0.79%) | $81.53 | $80.13 | 1.06 M | $19.11 B |
| 09/27/2024 | $80.66 | $80.82 (0.2%) | $81.86 | $80.36 | 855,300 | $18.96 B |
| 09/26/2024 | $79.75 | $80.10 (0.44%) | $80.52 | $79.40 | 1.83 M | $18.79 B |
| 09/25/2024 | $81.33 | $79.86 (-1.81%) | $81.48 | $79.36 | 1.71 M | $18.74 B |
| 09/24/2024 | $81.28 | $81.21 (-0.09%) | $81.54 | $80.58 | 974,023 | $19.05 B |
| 09/23/2024 | $81.68 | $81.46 (-0.27%) | $81.71 | $81.18 | 680,400 | $19.11 B |
| 09/20/2024 | $82.19 | $81.39 (-0.97%) | $82.21 | $80.85 | 2.53 M | $19.09 B |
| 09/19/2024 | $82.09 | $82.40 (0.38%) | $82.65 | $81.87 | 1.41 M | $19.33 B |
| 09/18/2024 | $81.39 | $81.72 (0.41%) | $82.18 | $81.18 | 1.04 M | $19.17 B |
| 09/17/2024 | $82.37 | $82.00 (-0.45%) | $83.09 | $81.61 | 2.01 M | $19.24 B |
| 09/16/2024 | $81.92 | $82.70 (0.95%) | $82.76 | $81.25 | 1.42 M | $19.40 B |
| 09/13/2024 | $80.32 | $81.15 (1.03%) | $81.51 | $80.12 | 1.44 M | $19.04 B |
| 09/12/2024 | $80.03 | $80.42 (0.49%) | $80.48 | $79.32 | 958,900 | $18.87 B |
| 09/11/2024 | $81.37 | $80.01 (-1.67%) | $81.37 | $79.16 | 1.59 M | $18.77 B |
| 09/10/2024 | $82.83 | $81.96 (-1.05%) | $82.83 | $81.28 | 1.24 M | $19.23 B |
| 09/09/2024 | $81.60 | $82.69 (1.34%) | $83.08 | $81.54 | 1.24 M | $19.40 B |
| 09/06/2024 | $81.10 | $81.57 (0.58%) | $81.90 | $80.89 | 888,036 | $19.14 B |
| 09/05/2024 | $81.50 | $80.99 (-0.63%) | $81.59 | $80.29 | 913,654 | $19.00 B |
| 09/04/2024 | $82.19 | $81.62 (-0.69%) | $83.01 | $80.99 | 1.25 M | $19.15 B |
| 09/03/2024 | $81.24 | $82.16 (1.13%) | $82.44 | $81.01 | 1.36 M | $19.28 B |
| 08/30/2024 | $80.78 | $81.24 (0.57%) | $81.33 | $80.35 | 1.21 M | $19.06 B |
| 08/29/2024 | $80.59 | $80.76 (0.21%) | $80.85 | $80.31 | 1.18 M | $18.95 B |
| 08/28/2024 | $79.90 | $80.38 (0.6%) | $80.62 | $79.85 | 1.14 M | $18.86 B |
| 08/27/2024 | $79.82 | $79.71 (-0.14%) | $80.17 | $79.54 | 1.26 M | $18.70 B |
| 08/26/2024 | $80.23 | $79.75 (-0.6%) | $80.49 | $79.64 | 895,242 | $18.71 B |
| 08/23/2024 | $80.09 | $80.25 (0.2%) | $80.32 | $79.83 | 1.11 M | $18.83 B |
| 08/22/2024 | $80.20 | $80.09 (-0.14%) | $80.50 | $79.91 | 1.73 M | $18.79 B |
| 08/21/2024 | $81.01 | $80.02 (-1.22%) | $81.11 | $79.85 | 1.34 M | $18.77 B |