Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Haemonetics Corp (NY: HAE )

87.38 -1.47 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 9.200 9.350 9.075 9.350 459,400 +0.24(+2.69%)
Jun 27, 2003 9.100 9.180 9.050 9.105 222,000 +0.04(+0.44%)
Jun 26, 2003 9.125 9.160 9.030 9.065 191,400 -0.03(-0.28%)
Jun 25, 2003 8.925 9.125 8.875 9.090 476,000 +0.21(+2.42%)
Jun 24, 2003 8.930 8.965 8.860 8.875 331,200 -0.05(-0.62%)
Jun 23, 2003 8.980 8.990 8.850 8.930 247,600 -0.05(-0.56%)
Jun 20, 2003 9.000 9.020 8.975 8.980 1,098,000 +0.00(+0.00%)
Jun 19, 2003 9.000 9.000 8.930 8.980 1,097,200 -0.01(-0.17%)
Jun 18, 2003 8.955 9.000 8.875 8.995 393,200 +0.06(+0.73%)
Jun 17, 2003 8.850 8.930 8.735 8.930 264,800 +0.13(+1.48%)
Jun 16, 2003 8.775 8.870 8.720 8.800 198,600 +0.12(+1.44%)
Jun 13, 2003 9.000 9.000 8.675 8.675 300,200 -0.32(-3.61%)
Jun 12, 2003 8.935 9.025 8.915 9.000 495,200 +0.13(+1.47%)
Jun 11, 2003 9.025 9.040 8.800 8.870 291,000 -0.18(-1.99%)
Jun 10, 2003 9.000 9.075 8.900 9.050 185,000 +0.05(+0.56%)
Jun 09, 2003 8.900 9.000 8.830 9.000 252,400 +0.09(+1.01%)
Jun 06, 2003 9.000 9.065 8.910 8.910 280,800 +0.01(+0.06%)
Jun 05, 2003 8.905 9.065 8.875 8.905 326,800 +0.00(+0.06%)
Jun 04, 2003 8.950 8.995 8.895 8.900 507,600 +0.02(+0.17%)
Jun 03, 2003 9.000 9.000 8.880 8.885 336,800 -0.14(-1.61%)
Jun 02, 2003 9.125 9.160 8.985 9.030 258,200 +0.00(+0.06%)
May 30, 2003 9.000 9.025 8.980 9.025 557,600 +0.08(+0.84%)
May 29, 2003 8.960 9.025 8.940 8.950 224,800 +0.05(+0.56%)
May 28, 2003 8.970 8.990 8.875 8.900 251,800 -0.07(-0.78%)
May 27, 2003 8.990 9.075 8.955 8.970 271,000 +0.01(+0.06%)
May 23, 2003 9.085 9.085 8.825 8.965 273,600 -0.11(-1.21%)
May 22, 2003 9.100 9.125 9.025 9.075 261,800 -0.03(-0.27%)
May 21, 2003 9.175 9.175 9.050 9.100 301,000 -0.05(-0.55%)
May 20, 2003 9.390 9.390 9.140 9.150 355,600 -0.21(-2.30%)
May 19, 2003 9.475 9.475 8.985 9.365 172,600 -0.11(-1.16%)
May 16, 2003 9.425 9.610 9.410 9.475 962,000 -0.03(-0.26%)
May 15, 2003 9.465 9.520 9.450 9.500 371,400 +0.04(+0.37%)
May 14, 2003 9.500 9.520 9.465 9.465 327,800 +0.08(+0.91%)
May 13, 2003 9.500 9.500 9.375 9.380 332,200 -0.12(-1.26%)
May 12, 2003 9.400 9.550 9.400 9.500 431,000 +0.15(+1.60%)
May 09, 2003 9.225 9.515 9.200 9.350 565,800 +0.20(+2.19%)
May 08, 2003 8.970 9.210 8.950 9.150 805,600 +0.18(+2.01%)
May 07, 2003 8.830 8.975 8.730 8.970 1,012,800 +0.15(+1.64%)
May 06, 2003 8.840 8.945 8.795 8.825 375,400 +0.01(+0.11%)
May 05, 2003 8.900 8.900 8.815 8.815 449,600 -0.01(-0.11%)
May 02, 2003 8.740 8.850 8.740 8.825 311,400 +0.08(+0.97%)
May 01, 2003 8.850 8.860 8.690 8.740 433,400 -0.12(-1.41%)
Apr 30, 2003 8.850 8.960 8.710 8.865 699,000 -0.10(-1.06%)
Apr 29, 2003 9.090 9.095 8.750 8.960 1,561,200 -0.15(-1.70%)
Apr 28, 2003 9.525 9.525 8.900 9.115 573,400 -0.37(-3.85%)
Apr 25, 2003 9.445 9.575 9.150 9.480 1,314,800 +0.03(+0.32%)
Apr 24, 2003 10.62 10.62 9.190 9.450 1,745,000 -2.04(-17.75%)
Apr 23, 2003 11.32 11.56 11.28 11.49 287,000 +0.20(+1.73%)
Apr 22, 2003 11.03 11.35 10.96 11.29 153,800 +0.29(+2.68%)
Apr 21, 2003 11.19 11.19 10.62 11.00 319,600 -0.19(-1.65%)
Apr 17, 2003 11.25 11.27 11.18 11.19 41,400 -0.01(-0.09%)
Apr 16, 2003 11.47 11.47 11.05 11.20 66,000 -0.26(-2.27%)
Apr 15, 2003 11.43 11.46 11.10 11.46 62,400 +0.01(+0.09%)
Apr 14, 2003 11.30 11.45 10.85 11.45 222,800 +0.16(+1.37%)
Apr 11, 2003 11.65 11.72 11.24 11.29 96,000 -0.30(-2.55%)
Apr 10, 2003 11.46 11.62 11.20 11.59 95,000 +0.15(+1.31%)
Apr 09, 2003 11.50 11.84 11.43 11.44 117,200 -0.06(-0.57%)
Apr 08, 2003 11.43 11.72 11.40 11.50 76,000 +0.11(+0.92%)
Apr 07, 2003 11.62 11.80 11.39 11.39 103,400 -0.11(-0.96%)
Apr 04, 2003 11.69 11.88 11.20 11.51 136,400 -0.21(-1.75%)
Apr 03, 2003 11.68 11.79 11.65 11.71 120,400 +0.07(+0.60%)
Apr 02, 2003 11.53 11.81 11.53 11.64 202,800 +0.30(+2.65%)
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.