Indicators

Haemonetics Corp (NY: HAE )

84.66 -1.39 (-1.62%)

Official Closing Price Updated: 6:30 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	28.39	28.59	28.12	28.59	180,384	+0.00(+0.00%)
Nov 26, 2008	27.88	28.79	27.88	28.59	1,181,650	+0.33(+1.19%)
Nov 25, 2008	27.77	28.27	27.18	28.26	1,066,362	+0.59(+2.11%)
Nov 24, 2008	27.09	27.89	26.56	27.68	1,022,674	+0.91(+3.40%)
Nov 21, 2008	25.30	26.77	24.39	26.77	1,051,580	+1.77(+7.08%)
Nov 20, 2008	25.60	26.39	24.93	25.00	683,196	-0.89(-3.44%)
Nov 19, 2008	27.69	27.80	25.86	25.89	440,702	-1.65(-5.99%)
Nov 18, 2008	27.91	28.02	26.91	27.54	992,166	-0.43(-1.54%)
Nov 17, 2008	27.00	28.09	26.57	27.96	661,904	+0.75(+2.77%)
Nov 14, 2008	29.25	29.25	27.16	27.21	0	-1.61(-5.60%)
Nov 13, 2008	27.88	28.82	26.68	28.82	778,350	+1.02(+3.69%)
Nov 12, 2008	28.49	28.93	27.75	27.80	550,640	-1.07(-3.72%)
Nov 11, 2008	28.88	29.41	28.59	28.88	733,420	-0.18(-0.62%)
Nov 10, 2008	29.40	29.46	28.75	29.05	834,696	+0.29(+1.01%)
Nov 07, 2008	28.17	28.89	27.65	28.77	750,166	+0.88(+3.16%)
Nov 06, 2008	27.75	28.61	27.75	27.89	413,324	-0.34(-1.22%)
Nov 05, 2008	29.28	29.63	28.09	28.23	451,694	-1.27(-4.31%)
Nov 04, 2008	29.75	29.79	28.91	29.50	460,488	+0.05(+0.15%)

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.