Indicators

Haemonetics Corp (NY: HAE )

86.23 -1.14 (-1.31%)

Streaming Delayed Price Updated: 2:13 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	42.06	42.10	41.01	41.13	526,856	-0.87(-2.07%)
Jul 28, 2017	39.17	42.01	39.17	42.00	988,115	+2.51(+6.36%)
Jul 27, 2017	39.62	39.75	38.79	39.49	190,779	-0.09(-0.23%)
Jul 26, 2017	39.90	39.98	39.52	39.58	180,669	-0.32(-0.80%)
Jul 25, 2017	40.03	40.19	39.85	39.90	167,091	-0.06(-0.15%)
Jul 24, 2017	39.78	40.04	39.48	39.96	142,109	+0.17(+0.43%)
Jul 21, 2017	40.48	40.72	39.59	39.79	199,760	-0.61(-1.51%)
Jul 20, 2017	40.42	40.65	40.22	40.40	410,793	+0.01(+0.02%)
Jul 19, 2017	40.13	40.57	40.12	40.39	185,840	+0.43(+1.08%)
Jul 18, 2017	40.23	40.29	39.68	39.96	124,248	-0.29(-0.72%)
Jul 17, 2017	40.16	40.27	39.66	40.25	316,401	-0.01(-0.02%)
Jul 14, 2017	40.11	40.56	39.92	40.26	408,717	+0.17(+0.42%)
Jul 13, 2017	40.76	42.00	39.89	40.09	1,016,917	+0.76(+1.93%)
Jul 12, 2017	39.42	39.43	38.94	39.33	514,262	+0.34(+0.87%)
Jul 11, 2017	38.92	39.22	38.52	38.99	276,463	+0.18(+0.46%)
Jul 10, 2017	38.87	38.97	38.47	38.81	117,148	-0.18(-0.46%)
Jul 07, 2017	38.70	39.14	38.52	38.99	153,956	+0.43(+1.12%)
Jul 06, 2017	39.23	39.38	38.51	38.56	366,815	-0.92(-2.33%)
Jul 05, 2017	39.92	39.92	39.28	39.48	286,406	-0.45(-1.13%)

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.