Hologic, Inc. (HOLX)
NASDAQ: HOLX · Real-Time Price · USD
74.97
+0.11 (0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
Hologic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.00 | 75.10 | 74.82 | 74.97 | 74.97 | 0.15% | 1,725,558 |
| Dec 4, 2025 | 75.00 | 75.12 | 74.55 | 74.86 | 74.86 | -0.20% | 3,630,395 |
| Dec 3, 2025 | 74.85 | 75.10 | 74.85 | 75.01 | 75.01 | 0.25% | 1,263,285 |
| Dec 2, 2025 | 74.96 | 74.98 | 74.80 | 74.82 | 74.82 | -0.03% | 1,984,956 |
| Dec 1, 2025 | 74.82 | 75.06 | 74.76 | 74.84 | 74.84 | -0.17% | 2,002,615 |
| Nov 28, 2025 | 74.75 | 75.03 | 74.75 | 74.97 | 74.97 | 0.23% | 1,030,032 |
| Nov 26, 2025 | 74.70 | 74.92 | 74.69 | 74.80 | 74.80 | -0.11% | 2,528,513 |
| Nov 25, 2025 | 74.70 | 74.98 | 74.63 | 74.88 | 74.88 | 0.16% | 3,572,657 |
| Nov 24, 2025 | 74.27 | 74.86 | 74.20 | 74.76 | 74.76 | 0.54% | 4,956,834 |
| Nov 21, 2025 | 74.14 | 74.41 | 74.12 | 74.36 | 74.36 | 0.32% | 3,791,967 |
| Nov 20, 2025 | 74.22 | 74.25 | 74.10 | 74.12 | 74.12 | -0.07% | 3,418,148 |
| Nov 19, 2025 | 74.15 | 74.23 | 74.10 | 74.17 | 74.17 | 0.08% | 3,020,520 |
| Nov 18, 2025 | 74.17 | 74.20 | 74.11 | 74.11 | 74.11 | -0.04% | 3,310,480 |
| Nov 17, 2025 | 74.17 | 74.27 | 74.12 | 74.14 | 74.14 | -0.01% | 4,530,192 |
| Nov 14, 2025 | 74.26 | 74.36 | 74.09 | 74.15 | 74.15 | -0.15% | 5,298,045 |
| Nov 13, 2025 | 74.56 | 74.62 | 74.25 | 74.26 | 74.26 | -0.40% | 2,880,691 |
| Nov 12, 2025 | 74.45 | 74.66 | 74.45 | 74.56 | 74.56 | -0.05% | 2,057,438 |
| Nov 11, 2025 | 74.45 | 74.66 | 74.34 | 74.60 | 74.60 | 0.40% | 1,722,479 |
| Nov 10, 2025 | 74.12 | 74.42 | 74.08 | 74.30 | 74.30 | 0.27% | 2,146,867 |
| Nov 7, 2025 | 74.17 | 74.19 | 74.07 | 74.10 | 74.10 | -0.07% | 4,739,604 |
| Nov 6, 2025 | 74.18 | 74.24 | 74.11 | 74.15 | 74.15 | -0.11% | 4,162,779 |
| Nov 5, 2025 | 74.20 | 74.28 | 74.04 | 74.23 | 74.23 | 0.16% | 3,799,240 |
| Nov 4, 2025 | 74.10 | 74.26 | 73.96 | 74.11 | 74.11 | 0.07% | 4,258,327 |
| Nov 3, 2025 | 73.92 | 74.23 | 73.86 | 74.06 | 74.06 | 0.20% | 3,421,718 |
| Oct 31, 2025 | 73.94 | 74.00 | 73.86 | 73.91 | 73.91 | -0.03% | 2,825,138 |
| Oct 30, 2025 | 73.96 | 74.06 | 73.87 | 73.93 | 73.93 | -0.07% | 5,251,737 |
| Oct 29, 2025 | 73.99 | 74.09 | 73.88 | 73.98 | 73.98 | -0.04% | 5,002,087 |
| Oct 28, 2025 | 73.97 | 74.10 | 73.85 | 74.01 | 74.01 | 0.08% | 3,334,762 |
| Oct 27, 2025 | 74.05 | 74.18 | 73.95 | 73.95 | 73.95 | -0.05% | 3,104,676 |
| Oct 24, 2025 | 73.91 | 74.11 | 73.87 | 73.99 | 73.99 | 0.14% | 5,163,328 |
| Oct 23, 2025 | 73.91 | 74.03 | 73.86 | 73.89 | 73.89 | -0.05% | 6,854,663 |
| Oct 22, 2025 | 74.05 | 74.23 | 73.88 | 73.93 | 73.93 | -0.07% | 11,159,459 |
| Oct 21, 2025 | 74.63 | 74.71 | 73.96 | 73.98 | 73.98 | 2.94% | 22,349,348 |
| Oct 20, 2025 | 73.07 | 73.09 | 71.49 | 71.87 | 71.87 | 2.89% | 3,703,238 |
| Oct 17, 2025 | 68.60 | 70.17 | 68.60 | 69.85 | 69.85 | 1.97% | 2,871,914 |
| Oct 16, 2025 | 67.75 | 69.98 | 67.75 | 68.50 | 68.50 | 2.24% | 2,851,953 |
| Oct 15, 2025 | 65.56 | 67.07 | 65.12 | 67.00 | 67.00 | 1.64% | 1,477,425 |
| Oct 14, 2025 | 65.49 | 66.29 | 65.00 | 65.92 | 65.92 | 0.63% | 1,022,768 |
| Oct 13, 2025 | 67.14 | 67.99 | 65.41 | 65.51 | 65.51 | -3.32% | 2,108,835 |
| Oct 10, 2025 | 68.58 | 68.98 | 67.02 | 67.76 | 67.76 | -1.25% | 1,706,268 |
| Oct 9, 2025 | 68.40 | 68.82 | 67.95 | 68.62 | 68.62 | 0.41% | 1,047,805 |
| Oct 8, 2025 | 67.62 | 68.38 | 67.15 | 68.34 | 68.34 | 0.90% | 1,116,657 |
| Oct 7, 2025 | 68.26 | 68.45 | 67.10 | 67.73 | 67.73 | 0.58% | 1,160,895 |
| Oct 6, 2025 | 68.22 | 68.22 | 66.94 | 67.34 | 67.34 | -1.29% | 1,083,268 |
| Oct 3, 2025 | 67.92 | 69.13 | 67.55 | 68.22 | 68.22 | 0.46% | 1,158,395 |
| Oct 2, 2025 | 66.86 | 68.00 | 66.32 | 67.91 | 67.91 | 1.30% | 1,768,706 |
| Oct 1, 2025 | 67.70 | 68.50 | 66.64 | 67.04 | 67.04 | -0.67% | 2,240,702 |
| Sep 30, 2025 | 66.95 | 67.64 | 66.89 | 67.49 | 67.49 | 0.51% | 1,477,230 |
| Sep 29, 2025 | 67.51 | 67.51 | 66.32 | 67.15 | 67.15 | -0.09% | 1,605,413 |
| Sep 26, 2025 | 65.95 | 67.43 | 65.87 | 67.21 | 67.21 | 2.16% | 1,569,886 |
| Sep 25, 2025 | 66.40 | 66.47 | 65.10 | 65.79 | 65.79 | -0.92% | 1,470,029 |
| Sep 24, 2025 | 67.45 | 67.98 | 66.37 | 66.40 | 66.40 | -1.83% | 1,360,528 |
| Sep 23, 2025 | 66.84 | 68.37 | 66.57 | 67.64 | 67.64 | 0.52% | 1,896,952 |
| Sep 22, 2025 | 66.30 | 67.62 | 65.50 | 67.29 | 67.29 | 1.45% | 2,054,414 |
| Sep 19, 2025 | 68.98 | 68.98 | 64.00 | 66.33 | 66.33 | -2.84% | 8,515,126 |
| Sep 18, 2025 | 66.75 | 68.32 | 65.56 | 68.27 | 68.27 | 0.10% | 5,579,492 |
| Sep 17, 2025 | 63.74 | 70.90 | 63.60 | 68.20 | 68.20 | 7.69% | 6,930,165 |
| Sep 16, 2025 | 63.91 | 64.22 | 63.19 | 63.33 | 63.33 | -0.74% | 1,690,692 |
| Sep 15, 2025 | 64.45 | 64.76 | 63.75 | 63.80 | 63.80 | -1.01% | 1,276,173 |
| Sep 12, 2025 | 66.05 | 66.25 | 64.38 | 64.45 | 64.45 | -2.91% | 1,005,460 |
| Sep 11, 2025 | 65.66 | 66.58 | 65.53 | 66.38 | 66.38 | 1.34% | 1,194,265 |
| Sep 10, 2025 | 66.68 | 66.76 | 65.37 | 65.51 | 65.51 | -1.82% | 830,087 |
| Sep 9, 2025 | 66.44 | 66.97 | 66.20 | 66.72 | 66.72 | 0.27% | 1,187,004 |
| Sep 8, 2025 | 66.95 | 66.95 | 65.58 | 66.54 | 66.54 | -0.33% | 1,186,542 |
| Sep 5, 2025 | 66.36 | 67.55 | 66.07 | 66.76 | 66.76 | 0.56% | 1,270,261 |
| Sep 4, 2025 | 66.25 | 66.40 | 65.09 | 66.39 | 66.39 | 0.23% | 1,633,745 |
| Sep 3, 2025 | 66.27 | 66.64 | 65.43 | 66.24 | 66.24 | -0.56% | 1,411,645 |
| Sep 2, 2025 | 66.87 | 67.48 | 66.50 | 66.61 | 66.61 | -0.76% | 916,749 |
| Aug 29, 2025 | 66.74 | 67.19 | 66.62 | 67.12 | 67.12 | 0.75% | 1,080,191 |
| Aug 28, 2025 | 66.50 | 66.73 | 65.83 | 66.62 | 66.62 | -0.16% | 1,157,555 |
| Aug 27, 2025 | 66.73 | 66.98 | 66.33 | 66.73 | 66.73 | 0.15% | 1,010,871 |
| Aug 26, 2025 | 67.00 | 67.22 | 66.33 | 66.63 | 66.63 | -0.74% | 3,038,660 |
| Aug 25, 2025 | 68.00 | 68.26 | 67.09 | 67.13 | 67.13 | -1.66% | 1,314,277 |
| Aug 22, 2025 | 67.70 | 68.48 | 66.67 | 68.26 | 68.26 | 1.62% | 1,545,907 |
| Aug 21, 2025 | 68.20 | 68.43 | 67.14 | 67.17 | 67.17 | -2.31% | 1,440,635 |
| Aug 20, 2025 | 68.03 | 68.79 | 67.74 | 68.76 | 68.76 | 1.39% | 1,890,938 |
| Aug 19, 2025 | 67.19 | 68.41 | 67.05 | 67.82 | 67.82 | 0.82% | 1,416,144 |
| Aug 18, 2025 | 69.03 | 69.03 | 67.25 | 67.27 | 67.27 | -0.80% | 2,084,246 |
| Aug 15, 2025 | 68.30 | 68.54 | 67.62 | 67.81 | 67.81 | -0.37% | 4,294,477 |
| Aug 14, 2025 | 68.94 | 68.94 | 67.69 | 68.06 | 68.06 | -1.33% | 1,813,623 |
| Aug 13, 2025 | 67.85 | 69.13 | 67.77 | 68.98 | 68.98 | 1.52% | 1,747,081 |
| Aug 12, 2025 | 67.89 | 68.08 | 67.39 | 67.95 | 67.95 | -0.06% | 1,162,193 |
| Aug 11, 2025 | 68.13 | 68.50 | 67.47 | 67.99 | 67.99 | -0.10% | 1,173,272 |
| Aug 8, 2025 | 68.00 | 68.34 | 67.67 | 68.06 | 68.06 | 0.19% | 1,889,601 |
| Aug 7, 2025 | 67.34 | 67.96 | 66.78 | 67.93 | 67.93 | 1.55% | 1,311,740 |
| Aug 6, 2025 | 69.07 | 69.07 | 66.86 | 66.89 | 66.89 | -1.37% | 1,897,538 |
| Aug 5, 2025 | 68.00 | 68.12 | 67.15 | 67.82 | 67.82 | -0.13% | 1,140,451 |
| Aug 4, 2025 | 67.16 | 67.99 | 66.81 | 67.91 | 67.91 | 1.12% | 1,223,968 |
| Aug 1, 2025 | 66.35 | 67.26 | 65.35 | 67.16 | 67.16 | 0.51% | 1,874,049 |
| Jul 31, 2025 | 66.45 | 67.52 | 65.05 | 66.82 | 66.82 | 2.83% | 3,187,978 |
| Jul 30, 2025 | 65.73 | 66.20 | 64.78 | 64.98 | 64.98 | -1.61% | 2,750,659 |
| Jul 29, 2025 | 65.70 | 66.25 | 65.17 | 66.04 | 66.04 | 0.53% | 1,663,774 |
| Jul 28, 2025 | 66.18 | 66.45 | 65.59 | 65.69 | 65.69 | -1.22% | 1,959,245 |
| Jul 25, 2025 | 66.36 | 66.96 | 65.61 | 66.50 | 66.50 | 0.61% | 1,116,538 |
| Jul 24, 2025 | 65.90 | 66.53 | 65.56 | 66.10 | 66.10 | 0.23% | 1,540,373 |
| Jul 23, 2025 | 65.55 | 66.05 | 65.00 | 65.95 | 65.95 | 0.89% | 1,441,527 |
| Jul 22, 2025 | 64.03 | 65.59 | 63.92 | 65.37 | 65.37 | 2.64% | 1,957,949 |
| Jul 21, 2025 | 63.98 | 64.52 | 63.58 | 63.69 | 63.69 | -0.47% | 2,326,937 |
| Jul 18, 2025 | 64.58 | 64.64 | 63.61 | 63.99 | 63.99 | -0.05% | 1,582,099 |
| Jul 17, 2025 | 63.72 | 64.15 | 63.39 | 64.02 | 64.02 | 0.25% | 1,516,492 |