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

Haemonetics Corp (NY: HAE )

94.78 -0.02 (-0.02%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 17, 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 (%)
May 16, 2024 96.14 96.14 93.80 94.80 279,560 -1.69(-1.75%)
May 15, 2024 97.95 97.97 96.44 96.49 273,930 -0.88(-0.90%)
May 14, 2024 97.17 97.75 95.97 97.37 262,995 +1.16(+1.21%)
May 13, 2024 97.27 97.35 95.78 96.21 397,800 +0.35(+0.37%)
May 10, 2024 94.24 96.38 92.57 95.86 445,067 +3.26(+3.52%)
May 09, 2024 90.80 94.99 86.81 92.60 887,636 -0.65(-0.70%)
May 08, 2024 94.68 95.31 93.00 93.25 911,094 -1.95(-2.05%)
May 07, 2024 95.47 97.12 94.94 95.20 768,803 -0.18(-0.19%)
May 06, 2024 95.00 96.25 94.92 95.38 388,144 +0.98(+1.04%)
May 03, 2024 94.52 94.78 93.09 94.40 368,663 +1.07(+1.15%)
May 02, 2024 92.92 93.60 91.97 93.33 345,709 +1.20(+1.30%)
May 01, 2024 92.10 93.86 91.48 92.13 380,119 +0.18(+0.20%)
Apr 30, 2024 90.65 92.15 90.62 91.95 548,336 +0.45(+0.49%)
Apr 29, 2024 91.37 92.33 90.48 91.50 488,159 +0.51(+0.56%)
Apr 26, 2024 87.49 91.58 87.49 90.99 749,023 +3.33(+3.80%)
Apr 25, 2024 85.76 87.76 84.45 87.66 431,156 +1.44(+1.67%)
Apr 24, 2024 84.07 86.30 83.60 86.22 238,823 +1.15(+1.35%)
Apr 23, 2024 84.20 85.84 83.69 85.07 231,275 +1.45(+1.73%)
Apr 22, 2024 81.52 83.85 80.90 83.62 402,130 +2.38(+2.93%)
Apr 19, 2024 83.32 83.32 80.15 81.24 845,073 -2.22(-2.66%)
Apr 18, 2024 85.14 86.14 82.89 83.46 966,385 -1.42(-1.67%)
Apr 17, 2024 84.26 85.45 84.06 84.88 359,409 +0.71(+0.84%)
Apr 16, 2024 84.36 84.92 83.64 84.17 273,091 -0.71(-0.84%)
Apr 15, 2024 85.39 86.24 84.86 84.88 318,187 -0.34(-0.40%)
Apr 12, 2024 85.98 86.22 84.67 85.22 395,113 -1.30(-1.50%)
Apr 11, 2024 86.80 86.80 85.82 86.52 402,449 +0.37(+0.43%)
Apr 10, 2024 86.25 87.34 85.64 86.15 398,286 -0.91(-1.05%)
Apr 09, 2024 85.89 87.11 85.67 87.06 307,288 +1.74(+2.04%)
Apr 08, 2024 84.90 85.58 84.61 85.32 234,853 +0.67(+0.79%)
Apr 05, 2024 84.76 85.29 84.24 84.65 272,372 -0.24(-0.28%)
Apr 04, 2024 84.73 86.03 84.44 84.89 384,690 +0.97(+1.16%)
Apr 03, 2024 83.67 84.69 83.23 83.92 532,896 -0.25(-0.30%)
Apr 02, 2024 83.58 85.08 83.13 84.17 510,380 -0.62(-0.73%)
Apr 01, 2024 85.72 86.11 83.67 84.79 355,019 -0.56(-0.66%)
Mar 28, 2024 83.92 85.45 83.67 85.35 593,876 +1.26(+1.50%)
Mar 27, 2024 82.39 84.16 82.30 84.09 298,230 +2.45(+3.00%)
Mar 26, 2024 82.33 82.53 80.88 81.64 347,661 -0.18(-0.22%)
Mar 25, 2024 80.89 82.13 80.83 81.82 483,055 +1.54(+1.92%)
Mar 22, 2024 80.81 81.37 79.79 80.28 372,066 -0.01(-0.01%)
Mar 21, 2024 80.10 81.23 79.55 80.29 509,980 +0.47(+0.59%)
Mar 20, 2024 77.01 80.43 76.57 79.82 666,490 +2.31(+2.98%)
Mar 19, 2024 75.79 78.00 75.79 77.51 523,908 +1.72(+2.27%)
Mar 18, 2024 75.19 76.13 74.62 75.79 445,559 +0.97(+1.30%)
Mar 15, 2024 75.02 75.65 72.86 74.82 899,581 -0.78(-1.03%)
Mar 14, 2024 76.20 76.55 74.79 75.60 290,464 -0.74(-0.97%)
Mar 13, 2024 76.90 77.83 76.29 76.34 265,913 -0.53(-0.69%)
Mar 12, 2024 77.97 78.57 76.85 76.87 479,746 -1.49(-1.90%)
Mar 11, 2024 79.32 80.23 78.35 78.36 491,151 -1.25(-1.57%)
Mar 08, 2024 78.00 80.04 77.89 79.61 449,474 +1.86(+2.39%)
Mar 07, 2024 77.50 78.57 77.50 77.75 618,622 +0.30(+0.39%)
Mar 06, 2024 76.84 77.49 76.48 77.45 406,921 +0.95(+1.24%)
Mar 05, 2024 75.68 76.52 74.64 76.50 441,962 +1.72(+2.30%)
Mar 04, 2024 74.18 74.98 73.68 74.78 281,333 +0.62(+0.84%)
Mar 01, 2024 72.85 74.26 72.57 74.16 464,512 +1.18(+1.62%)
Feb 29, 2024 75.62 75.77 72.00 72.98 589,442 -1.89(-2.52%)
Feb 28, 2024 73.85 74.94 73.53 74.87 348,469 +0.59(+0.79%)
Feb 27, 2024 73.33 74.61 73.25 74.28 337,761 +1.07(+1.46%)
Feb 26, 2024 73.27 74.07 72.30 73.21 365,207 -0.30(-0.41%)
Feb 23, 2024 74.86 74.98 73.02 73.51 357,086 -1.39(-1.86%)
Feb 22, 2024 73.28 74.99 73.15 74.90 383,924 +1.63(+2.22%)
Feb 21, 2024 71.00 73.30 71.00 73.27 552,120 +1.84(+2.58%)
Feb 20, 2024 71.99 73.36 71.39 71.43 640,744 -0.93(-1.29%)
Feb 16, 2024 71.46 73.76 71.21 72.36 731,926 +0.48(+0.67%)
Feb 15, 2024 71.50 72.28 70.80 71.88 654,353 +0.64(+0.90%)
Feb 14, 2024 71.93 72.04 70.74 71.24 386,989 -0.46(-0.64%)
Feb 13, 2024 73.18 73.96 71.37 71.70 581,561 -3.07(-4.11%)
Feb 12, 2024 74.20 75.43 72.22 74.77 779,905 +0.57(+0.77%)
Feb 09, 2024 77.86 78.41 73.02 74.20 903,965 -3.91(-5.01%)
Feb 08, 2024 81.26 81.50 75.83 78.11 1,262,842 +1.00(+1.30%)
Feb 07, 2024 77.10 78.31 76.72 77.11 744,938 +0.01(+0.01%)
Feb 06, 2024 75.20 77.35 74.75 77.10 469,797 +1.72(+2.28%)
Feb 05, 2024 75.60 76.06 74.65 75.38 429,332 -0.94(-1.23%)
Feb 02, 2024 77.17 77.33 76.02 76.32 369,053 -1.68(-2.15%)
Feb 01, 2024 76.63 78.61 76.08 78.00 723,345 +1.54(+2.01%)
Jan 31, 2024 80.41 80.41 76.24 76.46 738,737 -3.79(-4.72%)
Jan 30, 2024 81.18 81.18 80.01 80.25 253,792 -1.09(-1.34%)
Jan 29, 2024 80.92 81.57 80.37 81.34 416,995 +0.04(+0.05%)
Jan 26, 2024 81.97 82.33 80.93 81.30 276,869 +0.07(+0.09%)
Jan 25, 2024 82.42 82.58 80.86 81.23 314,794 -0.55(-0.67%)
Jan 24, 2024 84.35 84.35 81.73 81.78 308,907 -1.99(-2.38%)
Jan 23, 2024 85.15 85.41 82.85 83.77 317,524 -0.98(-1.16%)
Jan 22, 2024 84.84 85.54 83.61 84.75 517,888 +0.79(+0.94%)
Jan 19, 2024 83.70 83.99 82.51 83.96 326,416 +0.46(+0.55%)
Jan 18, 2024 82.74 83.63 81.89 83.50 343,357 +0.90(+1.09%)
Jan 17, 2024 82.04 82.89 81.63 82.60 290,904 -0.10(-0.12%)
Jan 16, 2024 82.21 82.99 81.96 82.70 175,933 -0.30(-0.36%)
Jan 12, 2024 83.80 83.81 81.99 83.00 195,466 +0.17(+0.21%)
Jan 11, 2024 83.28 83.47 82.00 82.83 279,012 -0.84(-1.00%)
Jan 10, 2024 83.81 84.40 82.49 83.67 321,439 +0.44(+0.53%)
Jan 09, 2024 84.04 84.60 82.58 83.23 373,731 -1.95(-2.29%)
Jan 08, 2024 81.63 85.18 81.63 85.18 379,085 +3.75(+4.61%)
Jan 05, 2024 81.31 81.87 80.68 81.43 258,059 -0.38(-0.46%)
Jan 04, 2024 81.24 82.14 80.55 81.81 349,226 +0.10(+0.12%)
Jan 03, 2024 84.44 84.44 81.60 81.71 412,023 -3.43(-4.03%)
Jan 02, 2024 85.02 86.00 84.21 85.14 253,444 -0.37(-0.43%)
Dec 29, 2023 86.87 87.07 85.49 85.51 268,822 -1.40(-1.61%)
Dec 28, 2023 86.75 87.83 86.20 86.91 179,059 +0.06(+0.07%)
Dec 27, 2023 87.00 87.26 86.07 86.85 185,209 +0.13(+0.15%)
Dec 26, 2023 88.01 88.01 86.64 86.72 215,505 -1.28(-1.45%)
Dec 22, 2023 86.22 88.04 86.22 88.00 276,558 +2.50(+2.92%)
Dec 21, 2023 86.85 88.14 84.63 85.50 587,655 -0.69(-0.80%)
Dec 20, 2023 87.70 88.56 85.96 86.19 374,261 -1.62(-1.84%)
Dec 19, 2023 89.04 89.04 86.83 87.81 382,976 -0.56(-0.63%)
Dec 18, 2023 90.10 90.10 88.23 88.37 289,225 -0.81(-0.91%)
Dec 15, 2023 89.05 90.07 88.23 89.18 658,678 +0.42(+0.47%)
Dec 14, 2023 90.12 90.12 88.17 88.76 350,792 +0.77(+0.88%)
Dec 13, 2023 86.68 88.09 85.56 87.99 342,013 +1.52(+1.76%)
Dec 12, 2023 84.63 87.05 83.69 86.47 225,530 +1.33(+1.56%)
Dec 11, 2023 84.85 85.60 84.57 85.14 183,350 +0.30(+0.35%)
Dec 08, 2023 83.17 84.89 82.80 84.84 226,650 +1.58(+1.90%)
Dec 07, 2023 82.64 83.31 82.00 83.26 212,404 +1.13(+1.38%)
Dec 06, 2023 82.96 83.06 81.65 82.13 153,138 +0.04(+0.05%)
Dec 05, 2023 82.75 83.45 81.72 82.09 191,526 -1.20(-1.44%)
Dec 04, 2023 83.99 84.90 82.17 83.29 220,896 -0.97(-1.15%)
Dec 01, 2023 80.94 84.62 80.48 84.26 367,798 +3.39(+4.19%)
Nov 30, 2023 80.80 81.16 80.04 80.87 219,793 +0.28(+0.35%)
Nov 29, 2023 81.76 82.46 79.97 80.59 216,459 -0.82(-1.01%)
Nov 28, 2023 82.68 83.81 82.68 81.41 286,881 -0.57(-0.70%)
Nov 27, 2023 81.46 82.28 80.94 81.98 349,595 +0.04(+0.05%)
Nov 24, 2023 82.48 83.03 81.65 81.94 70,689 -0.04(-0.05%)
Nov 22, 2023 83.25 83.86 81.98 81.98 218,328 -0.47(-0.57%)
Nov 21, 2023 83.13 83.62 82.11 82.45 245,517 -0.48(-0.58%)
Nov 20, 2023 84.02 84.13 82.26 82.93 282,490 -0.28(-0.34%)
Nov 17, 2023 88.52 89.31 82.36 83.21 774,753 -6.01(-6.74%)
Nov 16, 2023 89.39 89.61 88.86 89.22 134,421 -0.09(-0.10%)
Nov 15, 2023 89.20 90.53 89.14 89.31 283,408 -0.08(-0.09%)
Nov 14, 2023 88.22 89.67 87.65 89.39 305,850 +2.72(+3.14%)
Nov 13, 2023 86.19 87.63 84.05 86.67 144,875 +0.55(+0.64%)
Nov 10, 2023 85.81 86.63 84.95 86.12 177,987 +0.54(+0.63%)
Nov 09, 2023 86.44 87.00 84.62 85.58 274,650 -0.59(-0.68%)
Nov 08, 2023 88.08 88.36 86.10 86.17 204,893 -2.40(-2.71%)
Nov 07, 2023 88.51 89.15 87.62 88.57 230,959 +0.11(+0.12%)
Nov 06, 2023 88.19 88.81 86.57 88.46 235,839 +0.03(+0.03%)
Nov 03, 2023 87.78 89.00 84.71 88.43 408,144 +2.97(+3.48%)
Nov 02, 2023 87.90 89.71 82.91 85.46 616,879 -0.93(-1.08%)
Nov 01, 2023 84.93 86.46 83.96 86.39 365,204 +1.16(+1.36%)
Oct 31, 2023 85.33 85.64 84.27 85.23 206,460 +0.31(+0.37%)
Oct 30, 2023 85.68 85.68 84.24 84.92 240,714 +0.37(+0.44%)
Oct 27, 2023 83.65 84.78 82.12 84.55 326,687 +1.00(+1.20%)
Oct 26, 2023 84.75 85.05 83.39 83.55 325,945 -1.41(-1.66%)
Oct 25, 2023 87.12 87.12 84.44 84.96 292,562 -2.87(-3.27%)
Oct 24, 2023 88.70 89.34 87.80 87.83 270,139 -0.87(-0.98%)
Oct 23, 2023 89.00 89.94 88.38 88.70 247,227 -0.35(-0.39%)
Oct 20, 2023 90.63 90.69 89.03 89.05 331,112 -1.35(-1.49%)
Oct 19, 2023 90.28 91.90 90.04 90.40 271,961 -0.37(-0.41%)
Oct 18, 2023 90.26 91.74 89.97 90.77 168,031 -0.11(-0.12%)
Oct 17, 2023 89.67 92.14 89.67 90.88 312,897 +0.80(+0.89%)
Oct 16, 2023 90.55 91.12 89.44 90.08 214,986 +0.72(+0.81%)
Oct 13, 2023 87.68 89.47 87.68 89.36 173,195 +1.67(+1.90%)
Oct 12, 2023 89.50 89.50 87.68 87.69 176,088 -2.08(-2.32%)
Oct 11, 2023 91.69 91.91 88.84 89.77 447,178 -2.84(-3.07%)
Oct 10, 2023 90.96 93.58 90.96 92.61 348,342 +1.86(+2.05%)
Oct 09, 2023 89.05 91.12 88.11 90.75 179,919 +1.09(+1.22%)
Oct 06, 2023 87.22 89.74 86.52 89.66 186,178 +2.12(+2.42%)
Oct 05, 2023 86.77 87.87 86.19 87.54 234,777 +1.04(+1.20%)
Oct 04, 2023 87.33 87.65 85.76 86.50 292,784 -0.74(-0.85%)
Oct 03, 2023 87.89 87.89 86.70 87.24 192,180 -0.92(-1.04%)
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.