Indicators

Haemonetics Corp (NY: HAE )

85.61 -1.77 (-2.03%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	119.39	120.92	118.47	120.34	723,000	+1.04(+0.87%)
Jun 27, 2019	117.39	119.45	117.39	119.30	388,691	+2.67(+2.29%)
Jun 26, 2019	117.32	118.58	115.28	116.63	334,243	+0.03(+0.03%)
Jun 25, 2019	116.00	117.60	115.48	116.60	580,053	+0.71(+0.61%)
Jun 24, 2019	117.27	117.34	115.41	115.89	458,713	-1.56(-1.33%)
Jun 21, 2019	117.09	117.98	116.38	117.45	876,800	-0.30(-0.25%)
Jun 20, 2019	118.53	119.85	116.19	117.75	520,275	+0.67(+0.57%)
Jun 19, 2019	114.60	117.40	113.44	117.08	750,304	+3.05(+2.67%)
Jun 18, 2019	114.26	115.93	113.55	114.03	621,300	+0.73(+0.64%)
Jun 17, 2019	112.49	113.94	112.21	113.30	704,014	+1.19(+1.06%)
Jun 14, 2019	111.61	112.67	110.86	112.11	416,900	+0.33(+0.30%)
Jun 13, 2019	110.58	112.23	109.93	111.78	565,085	+1.71(+1.55%)
Jun 12, 2019	108.10	110.30	108.02	110.07	551,411	+1.95(+1.80%)
Jun 11, 2019	108.30	109.31	106.80	108.12	849,863	+0.67(+0.62%)
Jun 10, 2019	104.38	108.24	103.56	107.45	831,090	+3.73(+3.60%)
Jun 07, 2019	103.50	104.41	102.66	103.72	446,200	+0.52(+0.50%)
Jun 06, 2019	103.25	103.84	102.79	103.20	628,379	-0.04(-0.04%)
Jun 05, 2019	101.26	103.33	101.26	103.24	465,839	+2.21(+2.19%)
Jun 04, 2019	98.50	101.15	97.69	101.03	394,452	+3.58(+3.67%)

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.