The closing price for Hologic (HOLX) in 2007 was $34.32, on December 31, 2007. It was up 44.2% for the year. The latest price is $79.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $34.63 | $34.83 | $34.19 | $34.32 | 1,857,780 |
December 28 2007 | $34.96 | $35.16 | $34.55 | $34.83 | 1,512,004 |
December 27 2007 | $35.73 | $35.79 | $34.76 | $34.91 | 2,548,160 |
December 26 2007 | $35.26 | $35.73 | $35.13 | $35.64 | 2,235,578 |
December 24 2007 | $34.95 | $35.59 | $34.63 | $35.53 | 1,805,764 |
December 21 2007 | $35.23 | $35.23 | $34.02 | $34.75 | 11,704,444 |
December 20 2007 | $33.71 | $34.88 | $33.71 | $34.75 | 5,506,280 |
December 19 2007 | $33.11 | $34.11 | $33.01 | $33.76 | 5,279,542 |
December 18 2007 | $32.91 | $33.14 | $32.23 | $33.11 | 3,618,356 |
December 17 2007 | $32.57 | $32.88 | $31.91 | $32.54 | 4,360,824 |
December 14 2007 | $32.22 | $32.82 | $32.00 | $32.60 | 3,961,842 |
December 13 2007 | $31.89 | $32.29 | $31.55 | $32.27 | 4,867,896 |
December 12 2007 | $32.24 | $32.50 | $31.94 | $32.33 | 5,115,688 |
December 11 2007 | $32.77 | $32.78 | $31.74 | $31.75 | 4,368,978 |
December 10 2007 | $32.01 | $32.49 | $32.01 | $32.48 | 3,265,444 |
December 07 2007 | $32.12 | $32.33 | $31.75 | $32.02 | 5,872,538 |
December 06 2007 | $31.00 | $32.15 | $30.75 | $32.01 | 11,766,696 |
December 05 2007 | $31.02 | $31.18 | $30.75 | $31.01 | 20,178,940 |
December 04 2007 | $31.50 | $31.64 | $30.73 | $30.88 | 21,695,380 |
December 03 2007 | $33.25 | $33.25 | $32.16 | $32.40 | 2,790,762 |
November 30 2007 | $33.25 | $33.52 | $32.70 | $33.20 | 6,195,252 |
November 29 2007 | $32.30 | $33.21 | $32.08 | $32.89 | 3,494,172 |
November 28 2007 | $31.97 | $32.55 | $31.83 | $32.39 | 5,398,670 |
November 27 2007 | $31.54 | $32.08 | $31.30 | $31.68 | 4,468,228 |
November 26 2007 | $31.66 | $32.05 | $31.08 | $31.32 | 3,555,188 |
Daily pricing data for Hologic dates back to 3/1/1990, and may be incomplete.
