Skip to main content

Haemonetics Corp (NY: HAE )

95.73 +0.93 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.