5 DAY PERFORMANCE
+1.41%
1 MONTH PERFORMANCE
-2.69%
3 MONTH PERFORMANCE
-14.53%
6 MONTH PERFORMANCE
-10.74%
YEAR-TO-DATE PERFORMANCE
-3.29%
1 YEAR PERFORMANCE
-5.17%
Hologic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $70.16 | $69.73 (-0.61%) | $70.41 | $69.72 | 6.33 M | $16.30 B |
| 01/16/2025 | $68.77 | $69.97 (1.74%) | $70.12 | $68.73 | 3.07 M | $16.36 B |
| 01/15/2025 | $69.97 | $68.75 (-1.74%) | $70.63 | $68.61 | 3.96 M | $16.07 B |
| 01/14/2025 | $70.00 | $70.20 (0.29%) | $70.77 | $69.80 | 2.62 M | $16.41 B |
| 01/13/2025 | $72.99 | $70.29 (-3.7%) | $72.99 | $69.46 | 3.10 M | $16.43 B |
| 01/10/2025 | $72.09 | $71.70 (-0.54%) | $72.32 | $71.19 | 2.15 M | $16.76 B |
| 01/08/2025 | $72.92 | $72.74 (-0.25%) | $73.47 | $71.96 | 2.45 M | $17.00 B |
| 01/07/2025 | $73.82 | $72.69 (-1.53%) | $74.24 | $72.37 | 1.79 M | $16.99 B |
| 01/06/2025 | $73.07 | $73.77 (0.96%) | $74.50 | $72.81 | 2.26 M | $17.25 B |
| 01/03/2025 | $71.77 | $73.19 (1.98%) | $73.47 | $71.26 | 2.06 M | $17.11 B |
| 01/02/2025 | $72.41 | $71.74 (-0.93%) | $72.73 | $71.54 | 1.16 M | $16.77 B |
| 12/31/2024 | $72.34 | $72.09 (-0.35%) | $72.75 | $71.70 | 1.44 M | $16.85 B |
| 12/30/2024 | $72.18 | $72.27 (0.12%) | $72.59 | $71.33 | 1.80 M | $16.89 B |
| 12/27/2024 | $72.26 | $72.60 (0.47%) | $72.90 | $72.11 | 1.04 M | $16.97 B |
| 12/26/2024 | $72.48 | $72.72 (0.33%) | $72.92 | $72.31 | 1.35 M | $17.00 B |
| 12/24/2024 | $72.31 | $72.68 (0.51%) | $72.77 | $72.00 | 879,800 | $16.99 B |
| 12/23/2024 | $71.22 | $72.50 (1.8%) | $72.55 | $70.92 | 2.83 M | $16.95 B |
| 12/20/2024 | $70.70 | $71.65 (1.34%) | $71.95 | $70.36 | 8.61 M | $16.75 B |
| 12/19/2024 | $71.24 | $70.76 (-0.67%) | $72.16 | $70.69 | 2.34 M | $16.54 B |
| 12/18/2024 | $72.02 | $71.47 (-0.76%) | $72.67 | $71.43 | 3.11 M | $16.71 B |
| 12/17/2024 | $72.49 | $72.26 (-0.32%) | $74.02 | $72.05 | 2.69 M | $16.89 B |
| 12/16/2024 | $73.19 | $72.44 (-1.02%) | $73.92 | $72.22 | 2.55 M | $16.93 B |
| 12/13/2024 | $74.76 | $73.65 (-1.48%) | $75.30 | $73.50 | 2.55 M | $17.22 B |
| 12/12/2024 | $75.81 | $75.09 (-0.95%) | $76.29 | $75.00 | 2.84 M | $17.55 B |
| 12/11/2024 | $76.31 | $75.53 (-1.02%) | $77.32 | $74.71 | 3.16 M | $17.66 B |
| 12/10/2024 | $75.47 | $76.83 (1.8%) | $80.31 | $74.92 | 4.00 M | $17.96 B |
| 12/09/2024 | $75.84 | $75.79 (-0.07%) | $76.25 | $74.44 | 2.33 M | $17.72 B |
| 12/06/2024 | $75.98 | $75.34 (-0.84%) | $76.42 | $75.22 | 1.36 M | $17.61 B |
| 12/05/2024 | $76.71 | $76.00 (-0.93%) | $76.85 | $75.61 | 1.63 M | $17.77 B |
| 12/04/2024 | $77.96 | $76.87 (-1.4%) | $77.96 | $76.28 | 2.09 M | $17.97 B |
| 12/03/2024 | $78.98 | $77.47 (-1.91%) | $78.98 | $77.38 | 2.60 M | $18.11 B |
| 12/02/2024 | $79.24 | $79.00 (-0.3%) | $79.34 | $78.04 | 1.61 M | $18.47 B |
| 11/29/2024 | $79.40 | $79.50 (0.13%) | $79.71 | $79.19 | 954,500 | $18.58 B |
| 11/27/2024 | $79.00 | $79.44 (0.56%) | $79.69 | $78.70 | 1.60 M | $18.57 B |
| 11/26/2024 | $80.00 | $79.00 (-1.25%) | $80.18 | $78.59 | 1.99 M | $18.47 B |
| 11/25/2024 | $79.29 | $79.73 (0.55%) | $80.07 | $79.26 | 2.90 M | $18.64 B |
| 11/22/2024 | $78.95 | $78.97 (0.03%) | $79.30 | $78.53 | 1.26 M | $18.46 B |
| 11/21/2024 | $78.18 | $78.72 (0.69%) | $79.04 | $77.48 | 1.44 M | $18.40 B |
| 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 |