The highest closing price for Hologic (HOLX) last month was $63.71, on May 28. It was up 8% for the month. The latest price is $64.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $62.75 | $62.92 | $61.85 | $62.17 | 5,375,421 |
May 29 2025 | $63.49 | $63.73 | $62.88 | $62.92 | 3,696,780 |
May 28 2025 | $61.92 | $64.74 | $61.68 | $63.71 | 8,762,693 |
May 27 2025 | $54.89 | $68.25 | $54.52 | $62.17 | 19,388,750 |
May 23 2025 | $54.04 | $54.44 | $53.62 | $54.28 | 2,268,541 |
May 22 2025 | $54.58 | $54.92 | $54.15 | $54.48 | 1,793,890 |
May 21 2025 | $56.14 | $56.37 | $54.76 | $54.82 | 2,714,909 |
May 20 2025 | $56.32 | $56.78 | $56.00 | $56.47 | 1,897,878 |
May 19 2025 | $56.45 | $56.72 | $56.10 | $56.43 | 1,636,912 |
May 16 2025 | $55.75 | $56.81 | $55.35 | $56.79 | 2,768,388 |
May 15 2025 | $55.53 | $55.86 | $54.84 | $55.74 | 3,092,993 |
May 14 2025 | $57.19 | $57.19 | $55.15 | $55.36 | 3,605,633 |
May 13 2025 | $58.54 | $58.67 | $57.00 | $57.12 | 3,367,289 |
May 12 2025 | $58.02 | $59.02 | $57.82 | $58.81 | 2,769,978 |
May 09 2025 | $56.30 | $56.82 | $55.97 | $56.75 | 3,259,169 |
May 08 2025 | $55.43 | $56.24 | $54.87 | $56.18 | 5,038,082 |
May 07 2025 | $53.15 | $57.51 | $52.81 | $55.43 | 12,757,660 |
May 06 2025 | $52.22 | $53.25 | $51.90 | $53.11 | 3,637,374 |
May 05 2025 | $54.34 | $54.34 | $52.69 | $52.73 | 3,988,579 |
May 02 2025 | $55.31 | $55.62 | $52.12 | $54.16 | 7,843,428 |
May 01 2025 | $57.54 | $57.93 | $56.96 | $57.28 | 2,512,222 |
Daily pricing data for Hologic dates back to 3/1/1990, and may be incomplete.
