Skip to main content
Hologic, Inc. (HOLX)
NASDAQ: HOLX · Real-Time Price · USD
75.66
-0.09 (-0.13%)
Mar 6, 2026, 11:32 AM EST - Market open

Hologic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202675.5075.6175.4775.61--0.19%805,075
Mar 5, 202675.4275.7575.3575.7575.750.11%6,445,781
Mar 4, 202675.4175.6975.4075.6775.670.28%2,581,211
Mar 3, 202675.3775.4975.3275.4675.460.01%1,908,520
Mar 2, 202675.3775.4875.2075.4575.450.12%1,842,066
Feb 27, 202675.3775.4275.2375.3675.360.17%2,430,035
Feb 26, 202675.3775.4075.2175.2375.23-0.15%1,659,226
Feb 25, 202675.3175.3975.3075.3475.34-0.01%2,026,108
Feb 24, 202675.4075.4975.3375.3575.35-0.12%1,640,168
Feb 23, 202675.3975.4775.3475.4475.440.01%1,731,509
Feb 20, 202675.1475.4775.1275.4375.430.39%2,740,370
Feb 19, 202675.2975.2974.9575.1475.14-0.08%2,871,639
Feb 18, 202675.1175.2775.1075.2075.200.07%3,268,736
Feb 17, 202675.1675.2975.0575.1575.150.15%2,783,768
Feb 13, 202674.9375.1074.9375.0475.040.17%2,282,636
Feb 12, 202675.1775.2274.8974.9174.91-0.24%2,813,682
Feb 11, 202675.1875.2675.0675.0975.09-0.08%1,622,419
Feb 10, 202675.1675.2675.1075.1575.150.17%1,792,530
Feb 9, 202674.8475.0374.8475.0275.020.28%1,803,848
Feb 6, 202674.8174.9774.8174.8174.810.15%3,099,910
Feb 5, 202674.7074.9974.6774.7074.700.15%3,377,821
Feb 4, 202674.6774.8274.5074.5974.59-0.05%3,623,599
Feb 3, 202674.7174.8974.6174.6374.63-0.15%4,076,135
Feb 2, 202674.9375.0074.7174.7474.74-0.25%3,354,462
Jan 30, 202675.0175.0774.8074.9374.93-0.07%2,642,031
Jan 29, 202675.1475.2074.9074.9874.98-0.16%4,116,305
Jan 28, 202675.1975.2175.0775.1075.10-0.13%1,960,704
Jan 27, 202675.1475.3674.9175.2075.200.01%4,476,242
Jan 26, 202675.0675.2475.0675.1975.190.19%974,578
Jan 23, 202675.1275.1775.0075.0575.05-0.08%2,023,536
Jan 22, 202675.2175.3175.0475.1175.11-0.04%1,730,337
Jan 21, 202675.1275.2374.9875.1475.140.04%1,402,237
Jan 20, 202674.9275.1374.8675.1175.110.17%2,412,508
Jan 16, 202675.0075.1674.9174.9874.98-0.05%4,149,871
Jan 15, 202675.0275.1374.9975.0275.02-0.19%2,359,994
Jan 14, 202674.9075.1774.9075.1675.160.39%3,490,689
Jan 13, 202674.8674.9974.8474.8774.870.01%1,511,656
Jan 12, 202674.8774.8974.8174.8674.86-0.01%1,516,409
Jan 9, 202674.8074.9974.7974.8774.87-0.01%1,898,890
Jan 8, 202674.9075.0574.7274.8874.88-0.11%2,565,904
Jan 7, 202674.8574.9674.8574.9674.960.07%1,326,673
Jan 6, 202674.7875.0974.7774.9174.910.21%2,960,056
Jan 5, 202674.5274.8974.5174.7574.750.25%3,299,340
Jan 2, 202674.5574.6074.4974.5674.560.09%1,311,326
Dec 31, 202574.5274.5774.4974.4974.49-0.07%1,587,239
Dec 30, 202574.5174.5674.4674.5474.540.04%1,785,794
Dec 29, 202574.5074.6074.4674.5174.510.01%1,320,173
Dec 26, 202574.5074.5674.4174.5074.50-1,677,593
Dec 24, 202574.5874.6274.1974.5074.50-0.49%5,893,671
Dec 23, 202574.9575.0374.8574.8774.87-0.05%1,233,274
Dec 22, 202574.9575.0174.9174.9174.91-0.05%1,450,015
Dec 19, 202575.0075.0074.8874.9574.950.01%5,743,465
Dec 18, 202575.0775.0874.8974.9474.940.01%3,068,832
Dec 17, 202575.0675.1974.9174.9374.93-0.12%5,152,725
Dec 16, 202575.0675.1874.9975.0275.02-0.23%3,691,939
Dec 15, 202575.0375.3475.0375.1975.190.25%5,282,858
Dec 12, 202574.9575.0574.8775.0075.000.23%2,129,289
Dec 11, 202574.9574.9574.7774.8374.83-4,932,599
Dec 10, 202574.8675.0574.8374.8374.83-0.08%2,098,966
Dec 9, 202574.8575.0174.8174.8974.890.05%1,873,716
Dec 8, 202575.0075.0074.6574.8574.85-0.16%1,932,755
Dec 5, 202575.0075.1074.8274.9774.970.15%1,730,777
Dec 4, 202575.0075.1274.5574.8674.86-0.20%3,630,450
Dec 3, 202574.8575.1074.8575.0175.010.25%1,263,313
Dec 2, 202574.9674.9874.8074.8274.82-0.03%1,984,956
Dec 1, 202574.8275.0674.7674.8474.84-0.17%2,002,615
Nov 28, 202574.7575.0374.7574.9774.970.23%1,030,032
Nov 26, 202574.7074.9274.6974.8074.80-0.11%2,528,513
Nov 25, 202574.7074.9874.6374.8874.880.16%3,572,657
Nov 24, 202574.2774.8674.2074.7674.760.54%4,956,834
Nov 21, 202574.1474.4174.1274.3674.360.32%3,791,967
Nov 20, 202574.2274.2574.1074.1274.12-0.07%3,418,148
Nov 19, 202574.1574.2374.1074.1774.170.08%3,020,520
Nov 18, 202574.1774.2074.1174.1174.11-0.04%3,310,480
Nov 17, 202574.1774.2774.1274.1474.14-0.01%4,530,192
Nov 14, 202574.2674.3674.0974.1574.15-0.15%5,298,045
Nov 13, 202574.5674.6274.2574.2674.26-0.40%2,880,691
Nov 12, 202574.4574.6674.4574.5674.56-0.05%2,057,438
Nov 11, 202574.4574.6674.3474.6074.600.40%1,722,479
Nov 10, 202574.1274.4274.0874.3074.300.27%2,146,867
Nov 7, 202574.1774.1974.0774.1074.10-0.07%4,739,604
Nov 6, 202574.1874.2474.1174.1574.15-0.11%4,162,779
Nov 5, 202574.2074.2874.0474.2374.230.16%3,799,240
Nov 4, 202574.1074.2673.9674.1174.110.07%4,258,327
Nov 3, 202573.9274.2373.8674.0674.060.20%3,421,718
Oct 31, 202573.9474.0073.8673.9173.91-0.03%2,825,138
Oct 30, 202573.9674.0673.8773.9373.93-0.07%5,251,737
Oct 29, 202573.9974.0973.8873.9873.98-0.04%5,002,087
Oct 28, 202573.9774.1073.8574.0174.010.08%3,334,762
Oct 27, 202574.0574.1873.9573.9573.95-0.05%3,104,676
Oct 24, 202573.9174.1173.8773.9973.990.14%5,163,328
Oct 23, 202573.9174.0373.8673.8973.89-0.05%6,854,663
Oct 22, 202574.0574.2373.8873.9373.93-0.07%11,159,459
Oct 21, 202574.6374.7173.9673.9873.982.94%22,349,348
Oct 20, 202573.0773.0971.4971.8771.872.89%3,703,238
Oct 17, 202568.6070.1768.6069.8569.851.97%2,871,914
Oct 16, 202567.7569.9867.7568.5068.502.24%2,851,953
Oct 15, 202565.5667.0765.1267.0067.001.64%1,477,425
Oct 14, 202565.4966.2965.0065.9265.920.63%1,022,768
Oct 13, 202567.1467.9965.4165.5165.51-3.32%2,108,835