Indicators

Haemonetics Corp (NY: HAE )

94.80 -1.69 (-1.75%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.20	24.20	23.91	23.92	300,200	-0.21(-0.89%)
Apr 27, 2007	24.15	24.23	24.02	24.14	269,000	-0.07(-0.29%)
Apr 26, 2007	24.11	24.24	24.05	24.20	250,000	+0.05(+0.23%)
Apr 25, 2007	23.99	24.29	23.91	24.15	515,400	+0.17(+0.71%)
Apr 24, 2007	23.89	24.00	23.75	23.98	520,000	+0.21(+0.88%)
Apr 23, 2007	23.72	23.82	23.70	23.77	189,516	-0.05(-0.19%)
Apr 20, 2007	23.03	23.82	23.03	23.82	427,000	+0.79(+3.41%)
Apr 19, 2007	22.98	23.18	22.43	23.03	216,400	-0.08(-0.35%)
Apr 18, 2007	23.39	23.39	22.94	23.11	321,400	-0.34(-1.43%)
Apr 17, 2007	23.50	23.66	23.34	23.45	323,200	-0.06(-0.26%)
Apr 16, 2007	23.30	23.55	23.30	23.50	296,400	+0.29(+1.27%)
Apr 13, 2007	23.27	23.30	23.11	23.21	570,400	-0.11(-0.45%)
Apr 12, 2007	23.14	23.33	23.03	23.32	238,400	+0.19(+0.80%)
Apr 11, 2007	23.39	23.39	22.95	23.13	286,600	-0.26(-1.11%)
Apr 10, 2007	23.37	23.50	23.31	23.39	166,400	-0.00(-0.02%)
Apr 09, 2007	23.55	23.60	23.37	23.39	257,800	-0.20(-0.85%)
Apr 05, 2007	23.70	23.80	23.57	23.59	381,200	-0.08(-0.34%)
Apr 04, 2007	23.84	23.89	23.65	23.68	361,600	-0.11(-0.46%)
Apr 03, 2007	23.54	23.91	23.47	23.79	314,400	+0.34(+1.43%)

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.