Indicators

Haemonetics Corp (NY: HAE )

84.08 -0.57 (-0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.90	19.48	18.78	19.43	1,471,600	+1.20(+6.61%)
Jan 28, 2005	18.27	18.34	18.12	18.23	400,200	+0.11(+0.61%)
Jan 27, 2005	18.48	18.48	18.12	18.12	437,600	-0.11(-0.63%)
Jan 26, 2005	17.88	18.30	17.84	18.23	539,000	+0.50(+2.82%)
Jan 25, 2005	17.85	18.09	17.71	17.73	658,200	-0.05(-0.31%)
Jan 24, 2005	18.30	18.60	17.75	17.79	1,495,400	+0.35(+2.01%)
Jan 21, 2005	17.62	17.84	17.31	17.44	221,800	-0.06(-0.34%)
Jan 20, 2005	17.68	17.73	17.37	17.50	311,200	-0.14(-0.79%)
Jan 19, 2005	17.80	17.86	17.54	17.64	399,400	-0.09(-0.54%)
Jan 18, 2005	17.63	17.83	17.48	17.73	340,200	+0.23(+1.31%)
Jan 14, 2005	17.75	17.77	17.40	17.50	361,200	-0.02(-0.11%)
Jan 13, 2005	17.42	17.73	17.40	17.52	353,600	+0.15(+0.89%)
Jan 12, 2005	17.93	17.93	17.33	17.37	323,800	-0.09(-0.54%)
Jan 11, 2005	17.66	17.68	17.39	17.46	528,400	-0.19(-1.08%)
Jan 10, 2005	17.18	17.77	17.18	17.66	626,200	+0.58(+3.37%)
Jan 07, 2005	17.49	17.54	17.04	17.08	595,400	-0.37(-2.12%)
Jan 06, 2005	18.02	18.05	17.32	17.45	731,600	-0.46(-2.57%)
Jan 05, 2005	18.35	18.41	17.90	17.91	717,400	-0.43(-2.37%)
Jan 04, 2005	18.65	18.66	18.27	18.34	623,800	-0.05(-0.30%)

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.