Skip to main content

Haemonetics Corp (NY: HAE )

94.83 +0.03 (+0.03%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 78.32 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 81.21 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%)
Oct 02, 2023 89.57 89.57 87.97 88.16 174,085 -1.42(-1.59%)
Sep 29, 2023 91.61 92.73 89.22 89.58 336,066 -1.58(-1.73%)
Sep 28, 2023 88.79 92.11 88.79 91.16 268,782 +3.30(+3.76%)
Sep 27, 2023 88.37 89.20 86.91 87.86 470,596 -0.38(-0.43%)
Sep 26, 2023 91.52 92.03 88.23 88.24 440,337 -3.42(-3.73%)
Sep 25, 2023 89.85 91.93 91.37 91.66 261,131 +1.61(+1.79%)
Sep 22, 2023 90.24 91.14 89.81 90.05 263,203 -0.04(-0.04%)
Sep 21, 2023 91.29 91.29 89.12 90.09 312,087 -1.72(-1.87%)
Sep 20, 2023 91.95 92.49 91.58 91.81 215,121 +0.47(+0.51%)
Sep 19, 2023 91.56 91.98 90.67 91.34 201,602 +0.19(+0.21%)
Sep 18, 2023 90.46 91.89 89.74 91.15 195,792 +1.04(+1.15%)
Sep 15, 2023 90.27 90.36 89.11 90.11 746,572 +0.05(+0.06%)
Sep 14, 2023 90.09 90.92 88.65 90.06 356,319 +0.45(+0.50%)
Sep 13, 2023 89.72 90.34 88.86 89.61 203,914 -0.35(-0.39%)
Sep 12, 2023 90.65 91.88 89.67 89.96 281,598 -0.79(-0.87%)
Sep 11, 2023 88.65 90.80 88.65 90.75 236,706 +2.27(+2.57%)
Sep 08, 2023 88.08 89.05 87.71 88.48 184,241 +0.57(+0.65%)
Sep 07, 2023 89.01 89.01 86.91 87.91 214,049 -0.83(-0.94%)
Sep 06, 2023 86.99 88.81 86.65 88.74 225,605 +1.50(+1.72%)
Sep 05, 2023 89.56 90.11 87.13 87.24 276,378 -3.00(-3.32%)
Sep 01, 2023 90.42 90.85 89.50 90.24 183,370 +0.51(+0.57%)
Aug 31, 2023 90.39 91.01 89.40 89.73 217,846 -0.65(-0.72%)
Aug 30, 2023 89.54 91.63 89.41 90.38 230,538 +0.82(+0.92%)
Aug 29, 2023 88.35 89.57 87.94 89.56 241,543 +1.19(+1.35%)
Aug 28, 2023 88.67 88.83 87.98 88.37 212,221 -0.11(-0.12%)
Aug 25, 2023 86.67 88.55 86.37 88.48 338,007 +2.06(+2.38%)
Aug 24, 2023 84.85 87.12 84.85 86.42 237,891 +0.30(+0.35%)
Aug 23, 2023 85.88 86.67 85.23 86.12 304,319 +0.84(+0.98%)
Aug 22, 2023 85.31 85.70 84.33 85.28 178,813 -0.17(-0.20%)
Aug 21, 2023 85.05 85.90 84.49 85.45 377,616 +0.52(+0.61%)
Aug 18, 2023 85.79 86.75 84.58 84.93 505,478 -1.61(-1.86%)
Aug 17, 2023 91.47 91.94 85.95 86.54 527,119 -4.96(-5.42%)
Aug 16, 2023 92.97 93.58 91.34 91.50 293,668 -1.33(-1.43%)
Aug 15, 2023 93.00 93.35 91.83 92.83 266,794 +0.04(+0.04%)
Aug 14, 2023 90.76 92.84 90.31 92.79 233,460 +1.50(+1.64%)
Aug 11, 2023 90.93 92.03 90.74 91.29 235,584 +0.32(+0.35%)
Aug 10, 2023 90.48 92.27 90.14 90.97 253,859 +0.54(+0.60%)
Aug 09, 2023 91.21 91.70 89.76 90.43 443,445 +0.49(+0.54%)
Aug 08, 2023 94.55 95.26 88.84 89.94 710,283 +1.29(+1.46%)
Aug 07, 2023 89.81 90.71 88.60 88.65 379,616 -1.19(-1.32%)
Aug 04, 2023 91.32 91.99 89.79 89.84 301,291 -1.80(-1.96%)
Aug 03, 2023 91.97 93.05 91.53 91.64 204,635 -0.99(-1.07%)
Aug 02, 2023 90.92 92.75 90.51 92.63 208,044 +0.37(+0.40%)
Aug 01, 2023 92.05 92.55 91.21 92.26 192,847 +0.02(+0.02%)
Jul 31, 2023 92.81 93.31 91.42 92.24 293,451 -0.79(-0.85%)
Jul 28, 2023 94.09 94.52 92.06 93.03 250,593 -0.46(-0.49%)
Jul 27, 2023 93.43 94.17 93.21 93.49 230,881 +0.23(+0.25%)
Jul 26, 2023 91.61 93.75 91.61 93.26 187,311 +1.48(+1.61%)
Jul 25, 2023 90.93 92.04 90.86 91.78 218,687 +0.17(+0.19%)
Jul 24, 2023 92.10 92.10 90.50 91.61 260,403 -0.83(-0.90%)
Jul 21, 2023 92.79 93.09 91.51 92.44 252,734 +0.03(+0.03%)
Jul 20, 2023 92.58 92.58 90.60 92.41 264,939 +0.42(+0.46%)
Jul 19, 2023 91.74 92.39 90.32 91.99 426,249 +0.32(+0.35%)
Jul 18, 2023 88.52 91.72 87.80 91.67 450,548 +3.27(+3.70%)
Jul 17, 2023 83.98 88.58 83.73 88.40 558,406 +4.40(+5.24%)
Jul 14, 2023 85.45 86.14 83.90 84.00 340,829 -1.69(-1.97%)
Jul 13, 2023 85.80 86.84 85.35 85.69 281,060 -0.07(-0.08%)
Jul 12, 2023 86.13 87.34 85.46 85.76 242,953 +0.43(+0.50%)
Jul 11, 2023 85.50 86.09 85.29 85.33 136,544 +0.03(+0.04%)
Jul 10, 2023 83.55 85.46 83.55 85.30 190,913 +1.36(+1.62%)
Jul 07, 2023 82.67 84.47 82.67 83.94 290,922 +1.38(+1.67%)
Jul 06, 2023 83.39 83.85 82.15 82.56 229,847 -1.37(-1.63%)
Jul 05, 2023 83.31 84.16 82.14 83.93 291,419 +0.05(+0.06%)
Jul 03, 2023 84.66 85.17 83.33 83.88 144,363 -1.26(-1.48%)
Jun 30, 2023 85.25 85.90 84.79 85.14 328,722 +0.30(+0.35%)
Jun 29, 2023 84.03 85.00 83.97 84.84 177,834 +0.78(+0.93%)
Jun 28, 2023 83.46 84.36 82.63 84.06 177,688 +0.39(+0.47%)
Jun 27, 2023 83.67 84.43 83.12 83.67 224,193 -0.29(-0.35%)
Jun 26, 2023 84.59 85.98 83.94 83.96 238,198 -0.37(-0.44%)
Jun 23, 2023 85.13 85.97 83.65 84.33 436,610 -1.00(-1.17%)
Jun 22, 2023 84.98 85.72 84.01 85.33 244,174 +0.88(+1.04%)
Jun 21, 2023 83.77 84.70 83.28 84.45 218,907 +0.42(+0.50%)
Jun 20, 2023 83.34 84.31 82.78 84.03 329,666 +0.17(+0.20%)
Jun 16, 2023 84.82 84.82 82.74 83.86 627,469 +0.42(+0.50%)
Jun 15, 2023 84.55 85.89 82.95 83.44 464,983 +1.62(+1.98%)
May 08, 2023 81.78 82.33 80.59 81.82 296,267 -0.43(-0.52%)
May 05, 2023 81.71 82.75 81.34 82.25 198,350 +1.41(+1.74%)
May 04, 2023 81.53 81.53 80.10 80.84 184,019 -0.95(-1.16%)
May 03, 2023 82.00 82.88 81.38 81.79 291,065 +0.13(+0.16%)
May 02, 2023 82.11 82.47 80.82 81.66 251,642 -1.17(-1.41%)
May 01, 2023 84.01 84.72 82.38 82.83 274,765 -0.88(-1.05%)
Apr 28, 2023 82.17 84.00 82.17 83.71 187,919 +0.92(+1.11%)
Apr 27, 2023 82.07 83.11 81.54 82.79 155,045 +0.46(+0.56%)
Apr 26, 2023 82.36 82.97 82.01 82.33 209,263 -0.81(-0.97%)
Apr 25, 2023 84.14 84.70 83.14 83.14 254,691 -1.66(-1.96%)
Apr 24, 2023 85.43 85.57 84.47 84.80 151,838 -0.52(-0.61%)
Apr 21, 2023 84.50 85.56 83.69 85.32 274,603 +1.29(+1.54%)
Apr 20, 2023 85.00 85.39 83.80 84.03 393,572 -1.44(-1.68%)
Apr 19, 2023 85.00 86.04 84.54 85.47 210,324 +0.47(+0.55%)
Apr 18, 2023 86.21 86.28 84.86 85.00 216,488 -0.93(-1.08%)
Apr 17, 2023 84.46 85.97 84.46 85.93 183,352 +1.15(+1.36%)
Apr 14, 2023 85.34 85.51 84.09 84.78 185,203 -0.73(-0.85%)
Apr 13, 2023 84.42 85.58 84.42 85.51 168,602 +0.97(+1.15%)
Apr 12, 2023 84.49 85.13 83.75 84.54 256,346 +0.52(+0.62%)
Apr 11, 2023 84.17 84.58 83.23 84.02 336,452 +0.31(+0.37%)
Apr 10, 2023 81.72 83.84 81.18 83.71 272,830 +1.38(+1.68%)
Apr 06, 2023 84.85 84.85 82.19 82.33 324,552 -2.01(-2.38%)
Apr 05, 2023 82.69 84.44 82.58 84.34 371,064 +1.33(+1.60%)
Apr 04, 2023 82.14 83.01 80.88 83.01 347,239 +0.22(+0.27%)
Apr 03, 2023 82.00 83.25 82.00 82.79 424,787 +0.04(+0.05%)
Mar 31, 2023 80.70 83.20 80.70 82.75 465,629 +2.58(+3.22%)
Mar 30, 2023 80.13 80.33 78.99 80.17 291,548 +0.67(+0.84%)
Mar 29, 2023 79.47 79.74 78.33 79.50 350,335 +0.37(+0.47%)
Mar 28, 2023 78.83 79.79 78.70 79.13 172,130 -0.04(-0.05%)
Mar 27, 2023 78.64 79.38 77.96 79.17 199,264 +1.75(+2.26%)
Mar 24, 2023 75.35 77.48 75.35 77.42 316,843 +1.34(+1.76%)
Mar 23, 2023 77.76 77.97 75.86 76.08 304,693 -1.23(-1.59%)
Mar 22, 2023 80.11 80.43 77.25 77.31 334,216 -2.76(-3.45%)
Mar 21, 2023 79.20 80.15 78.35 80.07 239,911 +1.89(+2.42%)
Mar 20, 2023 76.73 78.62 76.73 78.18 328,250 +1.57(+2.05%)
Mar 17, 2023 78.24 78.53 75.90 76.61 650,707 -1.16(-1.49%)
Mar 16, 2023 75.75 77.99 75.61 77.77 356,327 +1.13(+1.47%)
Mar 15, 2023 75.81 76.75 75.53 76.64 311,114 -0.77(-0.99%)
Mar 14, 2023 76.02 77.60 75.07 77.41 492,179 +2.93(+3.93%)
Mar 13, 2023 74.13 77.11 74.13 74.48 250,134 -0.87(-1.15%)
Mar 10, 2023 76.67 76.67 74.77 75.35 365,069 -1.66(-2.16%)
Mar 09, 2023 78.90 79.14 76.85 77.01 317,970 -1.50(-1.91%)
Mar 08, 2023 78.46 78.67 77.50 78.51 335,055 +0.48(+0.62%)
Mar 07, 2023 78.03 79.21 77.30 78.03 250,493 +0.35(+0.45%)
Mar 06, 2023 77.18 78.08 77.13 77.68 259,521 -0.32(-0.41%)
Mar 03, 2023 77.38 78.41 76.80 78.00 252,852 +1.08(+1.40%)
Mar 02, 2023 76.81 77.22 75.97 76.92 376,187 -0.30(-0.39%)
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.