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 (%)
Nov 28, 2014	37.46	37.97	36.89	36.93	149,370	-0.44(-1.18%)
Nov 26, 2014	37.39	37.37	37.37	37.37	184,100	-0.01(-0.03%)
Nov 25, 2014	38.03	38.20	37.17	37.38	261,791	-0.63(-1.66%)
Nov 24, 2014	37.04	38.02	37.04	38.01	130,822	+0.95(+2.56%)
Nov 21, 2014	37.19	37.30	36.78	37.06	220,991	+0.38(+1.04%)
Nov 20, 2014	36.66	36.71	36.03	36.68	149,690	+0.27(+0.74%)
Nov 19, 2014	37.50	37.77	36.41	36.41	229,945	-1.19(-3.16%)
Nov 18, 2014	37.12	37.67	37.07	37.60	224,540	+0.60(+1.62%)
Nov 17, 2014	37.03	37.23	36.74	37.00	276,498	-0.13(-0.35%)
Nov 14, 2014	37.10	37.46	37.02	37.13	203,004	-0.01(-0.03%)
Nov 13, 2014	37.05	37.22	36.91	37.14	206,067	+0.09(+0.24%)
Nov 12, 2014	37.06	37.21	36.80	37.05	237,255	-0.05(-0.13%)
Nov 11, 2014	36.74	37.11	36.52	37.10	214,012	+0.44(+1.20%)
Nov 10, 2014	36.79	36.82	36.21	36.66	250,745	-0.16(-0.43%)
Nov 07, 2014	37.17	37.29	36.49	36.82	477,745	-0.27(-0.73%)
Nov 06, 2014	36.40	37.46	36.39	37.09	350,959	+0.67(+1.84%)
Nov 05, 2014	35.61	36.53	35.30	36.42	655,672	+0.93(+2.62%)
Nov 04, 2014	34.76	35.51	34.50	35.49	347,547	+0.75(+2.16%)

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.