Indicators

Haemonetics Corp (NY: HAE )

87.38 -1.47 (-1.65%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	124.19	127.19	124.19	126.14	581,311	+1.96(+1.58%)
Sep 27, 2019	126.44	126.54	123.35	124.18	376,600	-1.75(-1.39%)
Sep 26, 2019	126.94	127.39	125.13	125.93	363,628	-0.85(-0.67%)
Sep 25, 2019	127.00	127.60	125.25	126.78	470,527	-0.07(-0.06%)
Sep 24, 2019	128.81	130.32	126.34	126.85	436,049	-1.44(-1.12%)
Sep 23, 2019	129.17	130.91	128.26	128.29	322,595	-1.15(-0.89%)
Sep 20, 2019	128.73	132.72	128.59	129.44	973,400	+0.91(+0.71%)
Sep 19, 2019	128.12	129.42	127.27	128.53	214,151	+0.74(+0.58%)
Sep 18, 2019	127.26	128.28	125.02	127.79	438,355	+0.74(+0.58%)
Sep 17, 2019	125.94	128.74	125.94	127.05	278,098	+1.11(+0.88%)
Sep 16, 2019	124.25	126.60	122.81	125.94	274,807	+0.68(+0.54%)
Sep 13, 2019	126.16	127.24	124.74	125.26	304,900	-0.62(-0.49%)
Sep 12, 2019	124.02	127.11	124.02	125.88	455,242	+2.60(+2.11%)
Sep 11, 2019	121.05	124.45	120.43	123.28	439,170	+2.55(+2.11%)
Sep 10, 2019	120.60	121.52	115.92	120.73	508,665	-0.35(-0.29%)
Sep 09, 2019	127.44	127.50	120.86	121.08	531,192	-6.46(-5.07%)
Sep 06, 2019	130.26	131.01	127.40	127.54	346,900	-2.33(-1.79%)
Sep 05, 2019	130.48	130.67	128.65	129.87	385,268	+0.95(+0.74%)
Sep 04, 2019	132.90	133.12	128.30	128.92	322,511	-2.76(-2.10%)

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.