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 (%)
May 29, 2015	41.60	41.97	41.14	41.32	231,112	-0.41(-0.98%)
May 28, 2015	41.59	41.85	41.19	41.73	169,313	+0.14(+0.34%)
May 27, 2015	41.51	41.78	41.18	41.59	258,220	+0.22(+0.53%)
May 26, 2015	41.38	41.55	40.77	41.37	185,317	-0.02(-0.05%)
May 22, 2015	41.60	41.39	41.39	41.39	179,000	-0.31(-0.74%)
May 21, 2015	42.00	42.37	41.57	41.70	249,664	-0.38(-0.90%)
May 20, 2015	41.74	42.19	41.34	42.08	221,177	+0.42(+1.01%)
May 19, 2015	42.00	42.25	41.64	41.66	203,631	-0.35(-0.83%)
May 18, 2015	41.46	42.23	41.34	42.01	215,923	+0.46(+1.11%)
May 15, 2015	41.68	41.99	41.36	41.55	209,322	-0.17(-0.41%)
May 14, 2015	41.25	41.93	41.09	41.72	161,458	+0.77(+1.88%)
May 13, 2015	40.75	41.43	40.64	40.95	305,189	+0.23(+0.56%)
May 12, 2015	40.96	40.98	40.39	40.72	182,937	-0.33(-0.80%)
May 11, 2015	40.67	41.60	40.58	41.05	260,161	+0.37(+0.91%)
May 08, 2015	41.20	41.48	40.63	40.68	204,088	-0.05(-0.12%)
May 07, 2015	40.29	41.16	40.26	40.73	292,019	+0.42(+1.04%)
May 06, 2015	40.31	40.48	39.98	40.31	333,651	+0.20(+0.50%)
May 05, 2015	40.29	40.78	39.69	40.11	526,893	-0.72(-1.76%)
May 04, 2015	40.93	41.46	40.78	40.83	332,846	-0.02(-0.05%)

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.