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, 2022	45.50	48.41		48.35	467,208	+2.39(+5.20%)
Jan 28, 2022	43.55	45.94	43.50	45.96	905,693	+2.19(+5.00%)
Jan 27, 2022	46.19	46.24	43.59	43.77	946,287	-3.64(-7.68%)
Jan 26, 2022	49.50	50.47	47.19	47.41	552,078	-1.82(-3.70%)
Jan 25, 2022	49.19	50.05	48.24	49.23	640,173	-0.73(-1.46%)
Jan 24, 2022	48.39	50.02	47.06	49.96	679,942	+0.90(+1.83%)
Jan 21, 2022	49.74	50.69	48.90	49.06	479,515	-1.27(-2.52%)
Jan 20, 2022	50.73	52.57	50.28	50.33	287,320	-0.16(-0.32%)
Jan 19, 2022	51.39	51.93	49.41	50.49	756,442	-1.06(-2.06%)
Jan 18, 2022	52.07	52.72	50.30	51.55	481,848	-1.14(-2.16%)
Jan 14, 2022				52.69	0	+0.40(+0.76%)
Jan 13, 2022	52.33	52.99	51.02	52.29	623,210	+0.19(+0.36%)
Jan 12, 2022	53.44	53.83	52.00	52.10	305,465	-1.34(-2.51%)
Jan 11, 2022	53.23	54.05	52.43	53.44	376,673	+0.61(+1.15%)
Jan 10, 2022	52.77	53.32	51.73	52.83	687,140	+0.20(+0.38%)
Jan 07, 2022	51.46	52.98	51.38	52.63	551,957	+0.09(+0.17%)
Jan 06, 2022	52.80	53.66	51.81	52.54	715,266	+0.18(+0.34%)
Jan 05, 2022	53.71	54.64	52.32	52.36	327,117	-1.40(-2.60%)
Jan 04, 2022	54.70	55.18	53.22	53.76	238,222	-0.94(-1.72%)

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.