History: Hologic Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/08/2019
50.93
50.94
50.48
50.60
824,073
50.60
0
16/08/2019
50.29
50.79
50.01
50.45
1,365,215
50.48
0
15/08/2019
49.29
49.97
49.15
49.82
1,176,623
49.79
0
14/08/2019
49.89
50.28
49.08
49.10
939,627
49.60
0
13/08/2019
49.44
50.50
49.34
50.33
781,946
50.26
0
12/08/2019
49.80
50.22
49.38
49.57
610,801
49.67
0
09/08/2019
49.98
50.44
49.88
50.07
639,031
50.13
0
08/08/2019
49.31
50.11
49.00
50.06
574,109
49.91
0
07/08/2019
48.25
49.36
47.56
49.25
1,190,932
48.75
0
06/08/2019
48.18
48.82
47.79
48.74
1,263,446
48.43
0
05/08/2019
49.74
49.91
47.99
48.15
1,259,470
48.64
0
02/08/2019
50.52
50.83
49.92
50.25
971,376
50.25
0
01/08/2019
51.32
51.33
49.41
50.83
2,277,947
50.60
0
31/07/2019
51.37
52.19
51.12
51.25
2,226,539
51.50
0
30/07/2019
50.16
51.57
50.15
51.50
1,452,785
51.00
0
29/07/2019
49.59
50.43
49.07
50.38
1,263,992
50.15
0
26/07/2019
49.51
49.74
49.30
49.49
674,791
49.52
0
25/07/2019
49.41
49.69
49.12
49.36
649,720
49.43
0
24/07/2019
48.83
49.47
48.72
49.44
644,578
49.17
0
23/07/2019
48.30
48.86
48.11
48.83
895,263
48.67
0
22/07/2019
48.30
48.63
48.10
48.22
660,898
48.33
0
19/07/2019
48.62
48.78
48.23
48.27
1,238,855
48.50
0
18/07/2019
47.41
48.54
47.40
48.50
2,200,803
48.00
0
17/07/2019
47.14
47.49
46.90
47.34
1,088,295
47.27
0
16/07/2019
47.36
47.42
46.93
47.08
1,447,016
47.14
0
15/07/2019
47.44
47.61
47.10
47.34
1,716,162
47.32
0
12/07/2019
47.62
47.64
47.03
47.32
1,141,935
47.36
0
11/07/2019
47.98
47.99
47.31
47.62
2,798,455
47.57
0
10/07/2019
47.96
48.03
47.63
47.82
1,050,874
47.82
0
09/07/2019
47.32
47.85
47.32
47.81
896,383
47.68
0
08/07/2019
47.86
47.96
47.26
47.34
967,839
47.39
0
05/07/2019
47.63
48.08
47.46
47.96
1,290,639
47.85
0
03/07/2019
48.31
48.55
47.87
47.95
957,121
48.05
0
02/07/2019
48.25
48.40
47.88
48.25
1,312,858
48.25
0
01/07/2019
48.44
48.51
47.90
48.23
1,465,929
48.19
0
28/06/2019
47.88
48.11
47.54
48.02
5,177,716
47.93
0
27/06/2019
47.73
47.89
47.51
47.71
1,170,944
47.63
0
26/06/2019
48.32
48.32
47.39
47.55
809,222
47.60
0
25/06/2019
48.66
48.89
48.24
48.33
947,507
48.47
0
24/06/2019
49.01
49.11
48.33
48.52
1,168,945
48.58
0
21/06/2019
49.14
49.20
48.56
49.07
1,909,237
49.04
0
20/06/2019
49.56
49.78
48.72
49.21
1,825,530
49.14
0
19/06/2019
48.33
49.10
48.15
49.06
855,308
48.91
0
18/06/2019
48.03
48.47
47.79
48.30
460,769
48.30
0
17/06/2019
47.89
48.03
47.36
47.79
766,976
47.74
0
14/06/2019
47.84
48.34
47.57
47.84
728,819
47.97
0
13/06/2019
48.29
48.29
47.57
47.68
672,523
47.78
0
12/06/2019
47.69
48.25
47.69
48.15
686,260
48.11
0
11/06/2019
48.17
48.29
47.29
47.76
629,314
47.65
0
10/06/2019
47.09
48.13
47.01
48.05
795,319
47.86
0
07/06/2019
46.62
47.16
46.44
47.00
655,555
47.00
0
06/06/2019
46.50
46.62
46.07
46.31
936,921
46.29
0
05/06/2019
45.32
46.55
45.26
46.45
1,575,714
46.15
0
04/06/2019
44.41
45.11
44.16
45.08
959,228
44.86
0
03/06/2019
44.07
44.47
43.90
44.06
815,353
44.15
0
31/05/2019
43.63
44.07
43.00
44.01
1,051,169
43.77
0
30/05/2019
43.76
44.21
43.76
43.94
461,552
43.94
0
29/05/2019
43.87
43.99
43.40
43.59
796,167
43.62
0
28/05/2019
44.68
45.01
44.04
44.08
1,653,998
44.21
0
24/05/2019
44.88
45.16
44.59
44.69
531,132
44.76
0
23/05/2019
44.70
44.87
44.29
44.68
1,470,562
44.64
0
22/05/2019
44.80
45.13
44.55
44.98
924,102
44.94
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 August 2019 13:24:40
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB3 - 2019-08-21 14:24:40 - 2019-08-21 13:24:40 - 1000 - Website: OKAY