Hologic, Inc. - Common Stock (HOLX)

72.14Last Price

-0.03 (-0.04%)Change

Hologic Inc. is a global medical technology company focused on improving women's health through the development and delivery of innovative products and solutions

The company specializes in diagnostic, surgical, and medical imaging systems, with a particular emphasis on breast health, cervical health, and skeletal health. Hologic's offerings include advanced molecular diagnostics, imaging systems for breast cancer detection, and various surgical instruments and techniques that enhance patient care. With a commitment to advancing health outcomes for women, Hologic actively invests in research and development to address unmet medical needs and improve access to vital healthcare solutions.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	71.81	72.73	71.81	72.14	1,675,400	72.14
1/30/2025	71.59	72.66	70.92	72.17	1,209,316	72.17
1/29/2025	71.37	71.82	70.78	71.41	1,613,656	71.41
1/28/2025	72.62	73.04	71.72	71.77	1,139,950	71.77
1/27/2025	72.47	72.85	71.97	72.75	1,889,649	72.75
1/24/2025	70.45	71.53	70.25	71.02	1,917,859	71.02
1/23/2025	71.42	71.77	69.87	70.70	1,903,982	70.70
1/22/2025	69.99	71.27	69.65	71.19	1,975,748	71.19
1/21/2025	69.98	70.97	69.97	70.37	2,582,815	70.37
1/17/2025	70.16	70.41	69.72	69.73	6,395,055	69.73
1/16/2025	68.77	70.12	68.77	69.97	3,067,947	69.97
1/15/2025	69.97	70.63	68.61	68.75	3,959,749	68.75
1/14/2025	70.00	70.77	69.80	70.20	2,612,914	70.20
1/13/2025	72.99	72.99	69.46	70.29	3,100,719	70.29
1/10/2025	72.09	72.31	71.19	71.70	2,147,897	71.70
1/08/2025	72.92	73.47	71.96	72.74	2,448,121	72.74
1/07/2025	73.82	74.24	72.37	72.69	1,790,566	72.69
1/06/2025	73.07	74.50	72.81	73.77	2,262,619	73.77
1/03/2025	71.77	73.47	71.26	73.19	2,059,059	73.19
1/02/2025	72.41	72.73	71.54	71.74	1,164,029	71.74
12/31/2024	72.27	0.00	72.27	72.09	0	72.09
12/30/2024	72.18	72.59	71.33	72.27	1,797,523	72.27
12/27/2024	72.26	72.90	72.11	72.60	1,039,274	72.60
12/26/2024	72.48	72.92	72.31	72.72	1,349,944	72.72
12/24/2024	72.31	72.77	72.00	72.68	879,752	72.68
12/23/2024	71.22	72.55	70.92	72.50	2,831,029	72.50
12/20/2024	70.70	71.95	70.36	71.65	8,613,766	71.65
12/19/2024	71.24	72.16	70.80	70.80	1,482,821	70.80
12/18/2024	72.02	72.67	71.43	71.47	3,110,735	71.47
12/17/2024	72.49	74.02	72.05	72.26	2,691,379	72.26
12/16/2024	73.19	73.92	72.22	72.44	2,576,761	72.44
12/13/2024	74.76	75.30	73.50	73.65	2,553,425	73.65
12/12/2024	75.81	76.29	75.00	75.09	2,839,504	75.09
12/11/2024	76.31	77.32	74.71	75.53	3,159,135	75.53
12/10/2024	75.47	80.31	74.92	76.83	3,995,615	76.83
12/09/2024	75.84	76.25	74.44	75.79	2,326,179	75.79
12/06/2024	75.98	76.42	75.22	75.34	1,356,781	75.34
12/05/2024	76.71	76.85	75.61	76.00	1,630,306	76.00
12/04/2024	77.96	77.96	76.28	76.87	2,094,084	76.87
12/03/2024	78.98	78.98	77.38	77.47	2,598,646	77.47
12/02/2024	79.24	79.34	78.04	79.00	1,611,278	79.00
11/29/2024	79.40	79.71	79.19	79.50	954,461	79.50
11/27/2024	79.00	79.69	78.70	79.44	1,596,505	79.44
11/26/2024	80.00	80.18	78.59	79.00	1,922,115	79.00
11/25/2024	79.29	80.07	79.26	79.73	2,904,476	79.73
11/22/2024	78.95	79.30	78.53	78.97	1,258,491	78.97
11/21/2024	78.18	79.04	77.48	78.72	1,438,377	78.72
11/20/2024	78.28	78.49	77.60	78.04	1,299,668	78.04
11/19/2024	78.24	79.27	78.01	78.57	1,559,897	78.57
11/18/2024	78.42	79.23	78.09	78.79	1,032,828	78.79
11/15/2024	77.63	78.80	77.46	78.60	1,834,908	78.60
11/14/2024	78.36	79.23	77.42	77.54	1,657,174	77.54
11/13/2024	79.76	80.21	78.73	79.18	1,433,374	79.18
11/12/2024	79.11	80.02	78.64	79.76	1,974,743	79.76
11/11/2024	78.78	80.09	78.77	79.39	1,283,054	79.39
11/08/2024	79.28	79.66	77.93	78.76	1,220,707	78.76
11/07/2024	80.60	80.75	78.92	79.29	1,466,257	79.29
11/06/2024	81.13	81.13	78.93	80.49	2,464,389	80.49
11/05/2024	79.98	81.14	77.50	78.80	3,451,372	78.80
11/04/2024	82.80	84.39	82.66	83.72	3,328,996	83.72
11/01/2024	80.99	83.05	80.86	82.33	1,955,998	82.33