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

Haemonetics Corp (NY: HAE )

94.44 -0.36 (-0.38%)
Streaming Delayed Price Updated: 12:40 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 (%)
Aug 29, 2003 10.61 10.75 10.60 10.61 93,000 -0.03(-0.28%)
Aug 28, 2003 10.49 10.68 10.49 10.63 188,400 +0.20(+1.87%)
Aug 27, 2003 10.32 10.45 10.26 10.44 160,400 +0.09(+0.92%)
Aug 26, 2003 10.28 10.38 10.07 10.35 119,200 +0.06(+0.53%)
Aug 25, 2003 10.32 10.35 10.06 10.29 184,600 +0.01(+0.15%)
Aug 22, 2003 10.50 10.52 9.950 10.28 409,000 -0.22(-2.14%)
Aug 21, 2003 10.48 10.54 10.46 10.50 222,200 +0.02(+0.14%)
Aug 20, 2003 10.55 10.61 10.43 10.48 357,600 -0.04(-0.38%)
Aug 19, 2003 10.72 10.72 10.49 10.53 243,800 +0.04(+0.38%)
Aug 18, 2003 10.54 10.54 10.40 10.48 266,600 -0.03(-0.24%)
Aug 15, 2003 10.35 10.56 10.35 10.51 123,200 +0.17(+1.69%)
Aug 14, 2003 10.35 10.35 10.25 10.34 193,600 -0.02(-0.19%)
Aug 13, 2003 10.34 10.43 10.22 10.36 631,000 +0.07(+0.68%)
Aug 12, 2003 9.975 10.29 9.975 10.29 441,000 +0.35(+3.52%)
Aug 11, 2003 10.08 10.12 9.910 9.935 306,600 -0.12(-1.19%)
Aug 08, 2003 10.04 10.12 10.00 10.05 66,800 +0.04(+0.45%)
Aug 07, 2003 10.02 10.07 9.965 10.01 149,000 -0.03(-0.25%)
Aug 06, 2003 10.10 10.12 10.01 10.04 164,200 -0.12(-1.18%)
Aug 05, 2003 10.25 10.25 10.12 10.15 189,200 -0.10(-0.93%)
Aug 04, 2003 10.28 10.38 10.25 10.25 178,600 -0.05(-0.53%)
Aug 01, 2003 10.45 10.49 10.25 10.30 235,400 -0.12(-1.10%)
Jul 31, 2003 10.60 10.60 10.38 10.42 438,400 -0.06(-0.62%)
Jul 30, 2003 10.63 10.63 10.32 10.48 478,400 +0.00(+0.00%)
Jul 29, 2003 10.43 10.63 10.43 10.48 424,400 +0.06(+0.58%)
Jul 28, 2003 10.75 11.10 10.37 10.43 908,000 -0.32(-3.02%)
Jul 25, 2003 10.15 10.75 10.15 10.75 898,800 +0.66(+6.54%)
Jul 24, 2003 9.215 10.18 9.200 10.09 985,000 +0.88(+9.50%)
Jul 23, 2003 9.050 9.310 9.000 9.215 328,200 +0.17(+1.88%)
Jul 22, 2003 9.005 9.065 8.940 9.045 187,000 +0.04(+0.39%)
Jul 21, 2003 9.150 9.150 8.980 9.010 410,000 -0.15(-1.64%)
Jul 18, 2003 9.080 9.160 9.000 9.160 113,000 +0.13(+1.44%)
Jul 17, 2003 9.230 9.235 8.980 9.030 294,200 -0.10(-1.10%)
Jul 16, 2003 9.230 9.235 9.075 9.130 660,600 -0.04(-0.44%)
Jul 15, 2003 9.055 9.210 9.055 9.170 523,600 +0.12(+1.33%)
Jul 14, 2003 9.000 9.100 8.850 9.050 488,200 +0.05(+0.56%)
Jul 11, 2003 8.715 9.075 8.695 9.000 633,200 +0.25(+2.86%)
Jul 10, 2003 8.470 8.910 8.425 8.750 883,000 +0.26(+3.00%)
Jul 09, 2003 8.575 8.575 8.300 8.495 469,800 -0.01(-0.06%)
Jul 08, 2003 8.250 8.525 8.150 8.500 441,800 +0.26(+3.16%)
Jul 07, 2003 8.650 8.650 8.195 8.240 1,484,600 -0.26(-3.06%)
Jul 03, 2003 8.750 8.755 8.475 8.500 374,800 -0.28(-3.13%)
Jul 02, 2003 9.100 9.100 8.500 8.775 1,695,600 -0.36(-3.94%)
Jul 01, 2003 9.325 9.340 9.075 9.135 709,000 -0.21(-2.30%)
Jun 30, 2003 9.200 9.350 9.075 9.350 459,400 +0.24(+2.69%)
Jun 27, 2003 9.100 9.180 9.050 9.105 222,000 +0.04(+0.44%)
Jun 26, 2003 9.125 9.160 9.030 9.065 191,400 -0.03(-0.28%)
Jun 25, 2003 8.925 9.125 8.875 9.090 476,000 +0.21(+2.42%)
Jun 24, 2003 8.930 8.965 8.860 8.875 331,200 -0.05(-0.62%)
Jun 23, 2003 8.980 8.990 8.850 8.930 247,600 -0.05(-0.56%)
Jun 20, 2003 9.000 9.020 8.975 8.980 1,098,000 +0.00(+0.00%)
Jun 19, 2003 9.000 9.000 8.930 8.980 1,097,200 -0.01(-0.17%)
Jun 18, 2003 8.955 9.000 8.875 8.995 393,200 +0.06(+0.73%)
Jun 17, 2003 8.850 8.930 8.735 8.930 264,800 +0.13(+1.48%)
Jun 16, 2003 8.775 8.870 8.720 8.800 198,600 +0.12(+1.44%)
Jun 13, 2003 9.000 9.000 8.675 8.675 300,200 -0.32(-3.61%)
Jun 12, 2003 8.935 9.025 8.915 9.000 495,200 +0.13(+1.47%)
Jun 11, 2003 9.025 9.040 8.800 8.870 291,000 -0.18(-1.99%)
Jun 10, 2003 9.000 9.075 8.900 9.050 185,000 +0.05(+0.56%)
Jun 09, 2003 8.900 9.000 8.830 9.000 252,400 +0.09(+1.01%)
Jun 06, 2003 9.000 9.065 8.910 8.910 280,800 +0.01(+0.06%)
Jun 05, 2003 8.905 9.065 8.875 8.905 326,800 +0.00(+0.06%)
Jun 04, 2003 8.950 8.995 8.895 8.900 507,600 +0.02(+0.17%)
Jun 03, 2003 9.000 9.000 8.880 8.885 336,800 -0.14(-1.61%)
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.