Skip to main content

Haemonetics Corp (NY: HAE )

93.19 -2.08 (-2.18%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 47.19 47.96 47.19 47.56 352,907 +0.45(+0.96%)
Oct 30, 2017 47.66 47.73 46.53 47.11 253,225 -0.77(-1.61%)
Oct 27, 2017 47.13 47.88 46.76 47.88 243,899 +0.95(+2.02%)
Oct 26, 2017 46.88 47.34 46.50 46.93 398,234 +0.17(+0.36%)
Oct 25, 2017 46.49 46.95 46.09 46.76 291,487 +0.27(+0.58%)
Oct 24, 2017 46.12 46.50 45.63 46.49 229,480 +0.39(+0.85%)
Oct 23, 2017 45.88 46.26 45.47 46.10 222,119 +0.44(+0.96%)
Oct 20, 2017 45.57 46.15 45.47 45.66 349,615 +0.55(+1.22%)
Oct 19, 2017 45.53 45.76 44.90 45.11 288,748 -0.47(-1.03%)
Oct 18, 2017 45.27 45.59 44.61 45.58 366,691 +0.62(+1.38%)
Oct 17, 2017 45.29 45.66 44.93 44.96 292,309 -0.47(-1.03%)
Oct 16, 2017 45.65 45.95 45.27 45.43 312,383 -0.19(-0.42%)
Oct 13, 2017 46.04 46.14 45.59 45.62 426,247 -0.43(-0.93%)
Oct 12, 2017 46.25 46.55 45.93 46.05 627,284 -0.15(-0.32%)
Oct 11, 2017 45.83 46.60 45.62 46.20 561,090 +0.43(+0.94%)
Oct 10, 2017 46.03 46.22 45.65 45.77 547,522 -0.23(-0.50%)
Oct 09, 2017 46.50 46.52 45.88 46.00 178,475 -0.31(-0.67%)
Oct 06, 2017 46.44 46.57 46.17 46.31 369,146 -0.07(-0.15%)
Oct 05, 2017 45.85 46.59 45.84 46.38 269,587 +0.63(+1.38%)
Oct 04, 2017 45.81 46.24 45.52 45.75 207,695 -0.14(-0.31%)
Oct 03, 2017 46.12 46.85 45.32 45.89 385,720 -0.23(-0.50%)
Oct 02, 2017 45.00 46.12 44.86 46.12 310,908 +1.25(+2.79%)
Sep 29, 2017 43.20 44.97 43.03 44.87 395,807 +1.62(+3.75%)
Sep 28, 2017 43.46 43.50 42.84 43.25 253,704 -0.16(-0.37%)
Sep 27, 2017 43.48 42.83 43.41 384,206 +0.49(+1.14%)
Sep 26, 2017 43.20 43.58 42.71 42.92 353,239 -0.08(-0.19%)
Sep 25, 2017 42.89 43.37 42.86 43.00 385,632 -0.03(-0.07%)
Sep 22, 2017 42.04 43.06 41.91 43.03 240,207 +1.01(+2.40%)
Sep 21, 2017 41.87 42.23 41.54 42.02 146,302 +0.19(+0.45%)
Sep 20, 2017 42.02 42.37 41.65 41.83 207,654 -0.10(-0.24%)
Sep 19, 2017 42.29 42.29 41.72 41.93 206,627 -0.32(-0.76%)
Sep 18, 2017 42.39 42.69 42.03 42.25 221,746 -0.04(-0.09%)
Sep 15, 2017 42.29 42.55 41.84 42.29 570,368 -0.21(-0.49%)
Sep 14, 2017 43.08 43.14 42.29 42.50 184,130 -0.64(-1.48%)
Sep 13, 2017 42.80 43.29 42.74 43.14 205,289 +0.11(+0.26%)
Sep 12, 2017 43.60 43.60 42.84 43.03 140,639 -0.50(-1.15%)
Sep 11, 2017 42.65 43.57 42.25 43.53 394,321 +1.24(+2.93%)
Sep 08, 2017 42.39 42.57 42.22 42.29 241,610 -0.15(-0.35%)
Sep 07, 2017 42.84 42.84 42.25 42.44 328,353 -0.36(-0.84%)
Sep 06, 2017 43.49 43.49 42.70 42.80 297,320 -0.55(-1.27%)
Sep 05, 2017 43.50 43.77 43.06 43.35 197,856 -0.26(-0.60%)
Sep 01, 2017 43.08 43.62 42.78 43.61 253,149 +0.59(+1.37%)
Aug 31, 2017 41.97 43.03 41.89 43.02 243,618 +1.18(+2.82%)
Aug 30, 2017 41.44 42.00 41.30 41.84 118,967 +0.39(+0.94%)
Aug 29, 2017 41.52 41.77 41.26 41.45 161,930 -0.33(-0.79%)
Aug 28, 2017 41.64 42.47 41.53 41.78 175,116 +0.28(+0.67%)
Aug 25, 2017 41.61 41.86 41.45 41.50 131,945 -0.16(-0.38%)
Aug 24, 2017 41.48 41.73 41.11 41.66 111,828 +0.34(+0.82%)
Aug 23, 2017 41.53 41.92 41.20 41.32 107,619 -0.40(-0.96%)
Aug 22, 2017 41.68 42.14 41.42 41.72 340,722 +0.30(+0.72%)
Aug 21, 2017 41.57 41.78 41.34 41.42 337,277 -0.16(-0.38%)
Aug 18, 2017 41.53 41.83 41.18 41.58 141,983 -0.28(-0.67%)
Aug 17, 2017 42.93 43.03 41.83 41.86 260,894 -1.20(-2.79%)
Aug 16, 2017 42.67 43.09 42.38 43.06 249,383 +0.46(+1.08%)
Aug 15, 2017 42.74 42.88 42.46 42.60 155,335 +0.05(+0.12%)
Aug 14, 2017 42.82 43.06 42.37 42.55 484,198 +0.05(+0.12%)
Aug 11, 2017 41.50 42.70 41.28 42.50 287,171 +0.82(+1.97%)
Aug 10, 2017 42.04 42.49 41.64 41.68 416,527 -0.84(-1.98%)
Aug 09, 2017 42.83 43.39 42.39 42.52 650,569 -0.40(-0.93%)
Aug 08, 2017 43.31 43.74 42.49 42.92 705,438 +0.53(+1.25%)
Aug 07, 2017 40.81 43.02 39.92 42.39 643,527 +1.20(+2.91%)
Aug 04, 2017 40.85 41.27 40.62 41.19 245,704 +0.43(+1.05%)
Aug 03, 2017 40.32 40.80 40.26 40.76 229,966 +0.38(+0.94%)
Aug 02, 2017 41.00 41.11 40.01 40.38 226,011 -0.64(-1.56%)
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.