Indicators

Haemonetics Corp (NY: HAE )

84.08 -0.57 (-0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	23.70	26.25	23.67	26.00	3,409,600	+3.82(+17.22%)
Jan 30, 2006	22.52	22.67	22.11	22.18	901,800	-0.39(-1.71%)
Jan 27, 2006	22.75	22.77	22.38	22.57	744,800	-0.31(-1.36%)
Jan 26, 2006	23.00	23.08	22.60	22.88	716,000	-0.14(-0.59%)
Jan 25, 2006	23.12	23.13	22.79	23.01	457,200	-0.10(-0.45%)
Jan 24, 2006	22.90	23.20	22.89	23.11	422,800	+0.29(+1.29%)
Jan 23, 2006	22.71	22.89	22.55	22.82	522,000	+0.07(+0.31%)
Jan 20, 2006	23.12	23.17	22.70	22.75	541,000	-0.30(-1.30%)
Jan 19, 2006	23.05	23.20	22.98	23.05	425,000	+0.09(+0.37%)
Jan 18, 2006	22.88	23.02	22.81	22.96	409,600	-0.09(-0.39%)
Jan 17, 2006	22.95	23.18	22.93	23.05	309,600	-0.07(-0.32%)
Jan 13, 2006	23.27	23.45	23.05	23.13	224,000	-0.16(-0.67%)
Jan 12, 2006	23.32	23.47	23.02	23.29	620,200	+0.00(+0.02%)
Jan 11, 2006	23.80	23.84	23.16	23.28	827,600	-0.52(-2.18%)
Jan 10, 2006	23.90	24.12	23.73	23.80	413,400	-0.18(-0.73%)
Jan 09, 2006	23.70	24.08	23.70	23.98	433,200	+0.26(+1.10%)
Jan 06, 2006	23.70	23.85	23.47	23.71	1,101,000	+0.07(+0.32%)
Jan 05, 2006	23.90	23.90	23.57	23.64	660,000	-0.26(-1.09%)
Jan 04, 2006	24.30	24.36	23.90	23.90	707,800	-0.50(-2.05%)

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.