Indicators

Haemonetics Corp (NY: HAE )

85.61 -1.77 (-2.03%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	113.45	113.64	110.48	112.85	311,479	-0.88(-0.77%)
Nov 27, 2020	113.56	113.83	112.43	113.73	95,400	+0.93(+0.82%)
Nov 25, 2020	116.51	117.39	112.55	112.80	323,300	-3.42(-2.94%)
Nov 24, 2020	118.88	119.98	115.69	116.22	467,295	-1.42(-1.21%)
Nov 23, 2020	116.77	118.90	115.81	117.64	421,317	+1.88(+1.62%)
Nov 20, 2020	112.28	116.13	111.40	115.76	584,900	+3.14(+2.79%)
Nov 19, 2020	109.46	112.88	108.65	112.62	286,740	+2.74(+2.49%)
Nov 18, 2020	108.53	110.93	107.22	109.88	459,312	+1.93(+1.79%)
Nov 17, 2020	107.49	108.60	106.21	107.95	300,439	-0.56(-0.52%)
Nov 16, 2020	108.69	110.47	107.31	108.51	290,307	+1.02(+0.95%)
Nov 13, 2020	106.65	109.16	105.95	107.49	214,300	+0.89(+0.83%)
Nov 12, 2020	106.01	107.88	104.57	106.60	289,271	-0.05(-0.05%)
Nov 11, 2020	109.54	109.54	105.52	106.65	329,308	-2.67(-2.44%)
Nov 10, 2020	107.68	110.69	105.80	109.32	630,159	+1.35(+1.25%)
Nov 09, 2020	104.46	110.18	103.03	107.97	595,461	+9.57(+9.73%)
Nov 06, 2020	99.49	99.95	97.81	98.40	252,000	+0.00(+0.00%)
Nov 05, 2020	98.00	99.93	96.65	98.40	664,287	+3.10(+3.25%)
Nov 04, 2020	104.25	104.25	94.45	95.30	748,531	-6.90(-6.75%)
Nov 03, 2020	103.22	103.25	101.30	102.20	268,029	+0.50(+0.49%)

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.