Indicators

Haemonetics Corp (NY: HAE )

85.85 +0.24 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.44	26.67	26.14	26.61	407,418	+0.16(+0.60%)
May 28, 2009	26.48	26.61	26.18	26.45	562,922	-0.10(-0.36%)
May 27, 2009	26.46	26.64	26.11	26.55	403,320	+0.03(+0.09%)
May 26, 2009	25.74	26.71	25.71	26.52	440,898	+0.50(+1.92%)
May 22, 2009	26.28	26.46	25.94	26.02	236,626	-0.05(-0.21%)
May 21, 2009	26.11	26.48	25.75	26.08	356,166	-0.31(-1.16%)
May 20, 2009	26.61	26.64	26.32	26.39	327,330	+0.02(+0.06%)
May 19, 2009	26.36	26.43	26.11	26.37	330,658	-0.18(-0.66%)
May 18, 2009	26.59	26.59	25.96	26.55	472,382	-0.03(-0.13%)
May 15, 2009	26.91	26.91	26.45	26.58	325,640	-0.41(-1.50%)
May 14, 2009	26.69	27.62	26.68	26.98	1,109,300	+0.31(+1.16%)
May 13, 2009	26.11	26.79	25.70	26.68	836,752	+0.55(+2.11%)
May 12, 2009	25.41	26.14	25.33	26.12	611,114	+0.78(+3.08%)
May 11, 2009	25.20	25.66	25.12	25.34	647,720	-0.25(-0.98%)
May 08, 2009	25.69	25.86	25.43	25.59	415,704	+0.07(+0.29%)
May 07, 2009	25.81	25.81	25.29	25.52	773,166	-0.07(-0.27%)
May 06, 2009	26.02	26.06	25.41	25.59	1,335,876	-0.18(-0.72%)
May 05, 2009	24.66	25.77	24.25	25.77	1,266,440	+1.09(+4.42%)
May 04, 2009	26.64	26.95	23.39	24.68	3,168,720	-1.34(-5.13%)

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.