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 28, 2021	56.24	57.25	55.99	56.46	685,349	+0.59(+1.06%)
May 27, 2021	55.89	55.90	54.90	55.87	849,026	+0.40(+0.72%)
May 26, 2021	55.10	55.60	54.54	55.47	956,890	+0.25(+0.45%)
May 25, 2021	55.77	56.27	55.13	55.22	526,496	-0.49(-0.88%)
May 24, 2021	56.45	56.57	55.49	55.71	670,488	-0.45(-0.80%)
May 21, 2021	56.97	57.90	55.90	56.16	607,306	-0.56(-0.99%)
May 20, 2021	56.62	57.05	56.10	56.72	1,241,477	+0.21(+0.37%)
May 19, 2021	55.50	56.59	54.70	56.51	690,733	-0.06(-0.11%)
May 18, 2021	56.87	57.88	56.10	56.57	835,407	-0.43(-0.75%)
May 17, 2021	55.83	57.63	54.48	57.00	2,021,005	+1.00(+1.79%)
May 14, 2021	52.94	57.84	52.81	56.00	2,091,051	+4.19(+8.09%)
May 13, 2021	53.45	53.68	49.26	51.81	4,823,378	-8.02(-13.40%)
May 12, 2021	59.11	60.12	58.46	59.83	1,111,609	+0.16(+0.27%)
May 11, 2021	58.77	60.37	58.16	59.67	1,005,123	-0.28(-0.47%)
May 10, 2021	61.52	61.67	59.63	59.95	1,277,012	-1.09(-1.79%)
May 07, 2021	61.57	62.65	60.93	61.04	741,952	-0.40(-0.65%)
May 06, 2021	62.18	63.02	60.68	61.44	916,759	-0.66(-1.06%)
May 05, 2021	63.10	64.35	61.66	62.10	1,021,431	-1.40(-2.20%)
May 04, 2021	65.26	65.26	62.86	63.50	780,169	-2.11(-3.22%)

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.