Skip to main content
Hologic, Inc. (HOLX)
Apr 7, 2026 - HOLX was delisted (reason: acquired by Blackstone and TPG)
76.01
0.00 (0.00%)
Inactive · Last trade price on Apr 6, 2026

Hologic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 202676.0176.0776.0076.0176.010.48%101,701,146
Apr 2, 202675.6575.6675.5575.6575.650.07%3,116,069
Apr 1, 202675.5675.7275.5475.6075.600.01%2,266,377
Mar 31, 202675.6575.6775.5175.5975.590.05%2,600,356
Mar 30, 202675.7875.7875.4875.5575.55-0.16%2,855,392
Mar 27, 202675.6975.7175.5775.6775.67-0.03%2,093,051
Mar 26, 202675.6375.7575.5675.6975.690.23%3,302,600
Mar 25, 202675.5575.6575.4975.5275.52-0.04%2,163,316
Mar 24, 202675.5175.6375.4475.5575.55-0.12%2,580,375
Mar 23, 202675.4575.6475.3375.6475.640.30%2,587,242
Mar 20, 202675.3875.5575.3775.4175.410.11%4,231,759
Mar 19, 202675.1575.4575.1475.3375.330.24%1,963,372
Mar 18, 202675.0575.2075.0375.1575.150.13%3,787,634
Mar 17, 202675.2475.2475.0575.0575.05-0.13%5,833,992
Mar 16, 202675.1675.2275.0075.1575.150.04%9,615,390
Mar 13, 202675.3575.3575.0575.1275.12-0.12%4,205,647
Mar 12, 202675.4075.4975.1875.2175.21-0.27%2,606,466
Mar 11, 202675.5275.5275.3675.4175.41-0.17%1,859,191
Mar 10, 202675.5375.5875.3975.5475.54-0.07%3,066,471
Mar 9, 202675.6575.7475.5475.5975.59-0.20%2,338,386
Mar 6, 202675.5075.7575.4775.7475.74-0.01%3,117,675
Mar 5, 202675.4275.7575.3575.7575.750.11%6,445,977
Mar 4, 202675.4175.6975.4075.6775.670.28%2,582,416
Mar 3, 202675.3775.4975.3275.4675.460.01%1,909,084
Mar 2, 202675.3775.4875.2075.4575.450.12%1,842,801
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