Indicators

Haemonetics Corp (NY: HAE )

95.27 -0.46 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	51.61	52.50	50.56	50.67	422,237	-0.82(-1.59%)
Apr 28, 2022	53.03	53.03	50.20	51.49	384,817	-0.90(-1.72%)
Apr 27, 2022	53.36	54.05	52.34	52.39	552,330	-1.13(-2.11%)
Apr 26, 2022	55.41	55.63	53.48	53.52	548,952	-2.49(-4.45%)
Apr 25, 2022	53.46	56.20	53.37	56.01	636,293	+2.00(+3.70%)
Apr 22, 2022	55.86	56.05	53.91	54.01	436,032	-2.42(-4.29%)
Apr 21, 2022	57.78	57.78	56.37	56.43	400,161	-0.96(-1.67%)
Apr 20, 2022	57.06	58.16	56.85	57.39	486,646	+0.29(+0.51%)
Apr 19, 2022	57.02	58.08	56.68	57.10	523,957	+0.33(+0.58%)
Apr 18, 2022	56.45	57.29	55.15	56.77	376,802	-0.05(-0.09%)
Apr 14, 2022	57.67	58.07	56.45	56.82	349,200	-0.86(-1.49%)
Apr 13, 2022	58.06	58.75	57.65	57.68	258,501	-0.43(-0.74%)
Apr 12, 2022	59.34	59.95	57.85	58.11	435,654	-0.86(-1.46%)
Apr 11, 2022	59.30	60.12	58.90	58.97	680,063	-0.85(-1.42%)
Apr 08, 2022	59.71	60.64	59.40	59.82	756,697	-0.23(-0.38%)
Apr 07, 2022	59.72	60.77	59.59	60.05	319,874	-0.04(-0.07%)
Apr 06, 2022	59.87	60.64	59.27	60.09	646,907	-0.49(-0.81%)
Apr 05, 2022	63.58	63.58	60.26	60.58	672,027	-2.85(-4.49%)
Apr 04, 2022	63.60	63.98	62.29	63.43	792,114	-0.42(-0.66%)

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.