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 (%)
Sep 28, 2007	24.56	24.85	24.50	24.71	398,400	+0.11(+0.43%)
Sep 27, 2007	24.36	24.68	24.36	24.61	206,800	+0.32(+1.32%)
Sep 26, 2007	24.11	24.47	24.11	24.29	119,800	+0.20(+0.83%)
Sep 25, 2007	23.98	24.19	23.88	24.09	218,200	+0.02(+0.08%)
Sep 24, 2007	24.10	24.20	23.98	24.07	483,600	-0.06(-0.25%)
Sep 21, 2007	24.00	24.26	23.95	24.12	727,800	+0.11(+0.48%)
Sep 20, 2007	24.02	24.20	23.95	24.01	369,400	-0.01(-0.04%)
Sep 19, 2007	24.21	24.43	23.93	24.02	550,400	-0.03(-0.12%)
Sep 18, 2007	23.93	24.40	23.74	24.05	405,800	+0.25(+1.05%)
Sep 17, 2007	23.80	23.98	23.57	23.80	553,800	-0.14(-0.58%)
Sep 14, 2007	23.72	23.99	23.61	23.94	147,200	-0.02(-0.08%)
Sep 13, 2007	23.91	24.30	23.91	23.96	286,600	+0.10(+0.40%)
Sep 12, 2007	24.28	24.41	23.82	23.86	288,600	-0.46(-1.89%)
Sep 11, 2007	24.23	24.41	23.96	24.32	223,800	+0.17(+0.70%)
Sep 10, 2007	24.45	24.45	23.57	24.16	177,200	-0.18(-0.74%)
Sep 07, 2007	24.20	24.72	24.00	24.34	241,400	-0.20(-0.79%)
Sep 06, 2007	24.95	25.05	24.32	24.53	262,400	-0.32(-1.31%)
Sep 05, 2007	25.04	25.29	24.79	24.86	340,000	-0.30(-1.19%)

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.