Indicators

Haemonetics Corp (NY: HAE )

87.38 -1.47 (-1.65%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	14.12	14.44	14.02	14.25	427,600	+0.04(+0.32%)
Jan 29, 2004	14.39	14.49	14.13	14.21	418,800	-0.19(-1.29%)
Jan 28, 2004	14.45	14.65	14.29	14.39	349,000	-0.11(-0.76%)
Jan 27, 2004	13.75	14.50	13.75	14.50	493,800	+0.73(+5.30%)
Jan 26, 2004	13.81	13.88	13.55	13.77	511,600	+0.14(+1.06%)
Jan 23, 2004	13.43	13.67	13.35	13.62	261,400	+0.20(+1.49%)
Jan 22, 2004	13.65	14.60	13.29	13.43	963,600	+0.33(+2.52%)
Jan 21, 2004	12.40	13.12	12.36	13.10	795,800	+0.76(+6.12%)
Jan 20, 2004	12.24	12.35	12.13	12.34	281,600	+0.33(+2.75%)
Jan 16, 2004	12.07	12.22	12.01	12.01	162,200	-0.06(-0.54%)
Jan 15, 2004	12.18	12.25	12.04	12.07	189,400	+0.02(+0.21%)
Jan 14, 2004	11.97	12.05	11.93	12.05	171,400	+0.08(+0.67%)
Jan 13, 2004	12.06	12.12	11.90	11.97	118,000	-0.02(-0.21%)
Jan 12, 2004	11.90	12.00	11.88	11.99	117,600	+0.12(+1.05%)
Jan 09, 2004	11.90	12.21	11.87	11.87	163,800	-0.13(-1.08%)
Jan 08, 2004	12.04	12.12	11.78	12.00	145,400	-0.05(-0.46%)
Jan 07, 2004	11.97	12.08	11.93	12.05	190,600	+0.12(+1.01%)
Jan 06, 2004	12.03	12.12	11.94	11.94	161,400	-0.06(-0.54%)
Jan 05, 2004	11.93	12.04	11.93	12.00	220,600	+0.03(+0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.