Indicators

Haemonetics Corp (NY: HAE )

85.61 -1.77 (-2.03%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	20.93	21.11	20.70	20.74	641,000	+0.05(+0.24%)
Feb 25, 2005	20.75	20.82	20.42	20.69	365,200	+0.13(+0.63%)
Feb 24, 2005	19.85	20.69	19.80	20.56	818,000	+0.80(+4.05%)
Feb 23, 2005	19.70	20.05	19.64	19.76	513,000	+0.05(+0.25%)
Feb 22, 2005	19.62	19.89	19.50	19.71	505,000	+0.21(+1.10%)
Feb 18, 2005	19.95	19.97	19.32	19.50	506,400	-0.47(-2.35%)
Feb 17, 2005	20.25	20.28	19.90	19.96	265,000	-0.23(-1.16%)
Feb 16, 2005	20.36	20.36	20.09	20.20	282,800	-0.15(-0.74%)
Feb 15, 2005	20.34	20.49	20.20	20.35	337,600	+0.04(+0.17%)
Feb 14, 2005	20.00	20.36	19.93	20.32	503,400	+0.30(+1.52%)
Feb 11, 2005	19.90	20.07	19.75	20.01	603,600	+0.11(+0.55%)
Feb 10, 2005	20.43	20.45	19.75	19.90	645,800	-0.54(-2.64%)
Feb 09, 2005	20.68	20.74	20.40	20.44	569,400	-0.19(-0.92%)
Feb 08, 2005	20.46	20.66	20.43	20.63	573,800	+0.20(+0.98%)
Feb 07, 2005	20.50	20.57	20.32	20.43	711,400	+0.05(+0.27%)
Feb 04, 2005	20.02	20.40	20.02	20.38	561,600	+0.37(+1.85%)
Feb 03, 2005	19.98	20.05	19.77	20.00	725,800	+0.08(+0.40%)
Feb 02, 2005	19.80	20.00	19.61	19.93	1,096,800	+0.18(+0.89%)

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.