Indicators

Haemonetics Corp (NY: HAE )

87.38 -1.47 (-1.65%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	27.75	28.07	27.32	27.54	652,082	-0.24(-0.86%)
Mar 30, 2009	27.34	27.84	27.09	27.78	614,330	+0.01(+0.02%)
Mar 26, 2009	27.09	27.85	27.08	27.77	783,432	+0.80(+2.97%)
Mar 25, 2009	27.20	27.56	26.32	26.98	660,176	-0.07(-0.26%)
Mar 24, 2009	27.40	27.45	26.99	27.05	302,380	-0.59(-2.13%)
Mar 23, 2009	26.97	27.64	26.91	27.64	363,052	+0.94(+3.50%)
Mar 20, 2009	27.20	27.45	26.66	26.70	511,418	-0.40(-1.48%)
Mar 19, 2009	28.30	28.30	26.73	27.10	575,592	-0.93(-3.34%)
Mar 18, 2009	27.43	28.35	27.43	28.04	391,124	+0.34(+1.21%)
Mar 17, 2009	27.16	27.70	26.84	27.70	316,626	+0.44(+1.61%)
Mar 16, 2009	27.46	27.67	27.18	27.26	423,350	-0.05(-0.18%)
Mar 13, 2009	26.49	27.43	26.18	27.31	0	+0.99(+3.78%)
Mar 12, 2009	25.50	26.44	25.12	26.32	418,930	+0.69(+2.67%)
Mar 11, 2009	26.21	26.48	25.57	25.63	352,608	-0.58(-2.21%)
Mar 10, 2009	26.46	26.59	25.75	26.21	480,606	+0.12(+0.46%)
Mar 09, 2009	26.52	26.73	25.86	26.09	442,904	-0.60(-2.25%)
Mar 06, 2009	26.38	26.70	26.00	26.69	0	+0.39(+1.46%)
Mar 05, 2009	26.32	26.75	25.97	26.30	262,306	-0.45(-1.66%)
Mar 04, 2009	27.05	27.25	26.57	26.75	665,236	+0.75(+2.88%)

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.