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 (%)
Feb 27, 2009	26.61	27.25	26.57	26.69	0	-0.29(-1.06%)
Feb 26, 2009	27.79	27.98	26.80	26.98	670,196	-0.67(-2.42%)
Feb 25, 2009	27.75	28.14	27.30	27.64	669,376	-0.30(-1.07%)
Feb 24, 2009	28.43	28.43	27.73	27.95	803,860	-0.11(-0.37%)
Feb 23, 2009	29.11	29.11	27.93	28.05	866,360	-0.75(-2.59%)
Feb 20, 2009	28.52	29.15	28.48	28.80	0	-0.25(-0.88%)
Feb 19, 2009	29.30	29.36	28.98	29.05	744,160	+0.04(+0.14%)
Feb 18, 2009	29.89	29.89	28.73	29.01	879,676	-0.84(-2.81%)
Feb 17, 2009	30.36	30.36	29.62	29.85	1,309,426	-0.65(-2.15%)
Feb 13, 2009	31.29	31.48	30.48	30.50	0	-0.67(-2.13%)
Feb 12, 2009	30.27	31.36	30.27	31.17	1,170,364	+0.67(+2.20%)
Feb 11, 2009	31.05	31.09	30.41	30.50	737,672	-0.43(-1.37%)
Feb 10, 2009	31.27	31.88	30.66	30.93	886,782	-0.59(-1.87%)
Feb 09, 2009	31.75	31.75	31.18	31.52	911,940	-0.25(-0.80%)
Feb 06, 2009	31.61	31.89	31.47	31.77	485,984	+0.30(+0.95%)
Feb 05, 2009	31.34	31.88	31.30	31.47	842,906	-0.04(-0.13%)
Feb 04, 2009	31.59	32.10	31.20	31.51	851,056	-0.22(-0.71%)
Feb 03, 2009	32.47	32.60	31.70	31.73	1,112,924	-0.59(-1.83%)

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.