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, 2007	24.17	25.00	23.10	24.12	1,778,400	-0.97(-3.87%)
Jan 30, 2007	24.64	25.12	24.56	25.09	680,400	+0.43(+1.72%)
Jan 29, 2007	24.43	24.70	24.43	24.66	481,200	+0.24(+0.98%)
Jan 26, 2007	24.20	24.43	24.00	24.43	628,000	+0.23(+0.95%)
Jan 25, 2007	23.98	24.23	23.80	24.20	532,800	+0.21(+0.88%)
Jan 24, 2007	23.45	23.98	23.43	23.98	378,200	+0.61(+2.61%)
Jan 23, 2007	23.03	23.43	22.99	23.38	268,600	+0.34(+1.50%)
Jan 22, 2007	23.01	23.16	22.91	23.03	509,400	-0.02(-0.09%)
Jan 19, 2007	23.07	23.17	22.91	23.05	306,800	+0.07(+0.30%)
Jan 18, 2007	23.22	23.30	22.87	22.98	380,800	-0.24(-1.03%)
Jan 17, 2007	23.10	23.27	23.06	23.22	151,800	+0.12(+0.52%)
Jan 16, 2007	23.25	23.42	23.02	23.10	286,400	-0.04(-0.19%)
Jan 12, 2007	22.82	23.14	22.81	23.14	210,400	+0.34(+1.47%)
Jan 11, 2007	22.38	22.91	22.38	22.81	208,000	+0.46(+2.08%)
Jan 10, 2007	22.49	22.55	22.27	22.34	309,200	-0.20(-0.87%)
Jan 09, 2007	22.43	22.57	22.19	22.54	279,000	+0.13(+0.60%)
Jan 08, 2007	22.36	22.41	21.94	22.41	393,000	+0.00(+0.00%)
Jan 05, 2007	22.57	22.60	21.90	22.41	326,800	-0.27(-1.17%)
Jan 04, 2007	22.70	22.75	22.41	22.67	202,400	-0.02(-0.09%)

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.