Haemonetics Corp (NY: HAE )

74.68 USD -42.29 (-36.15%)
Official Closing Price Updated: 7:59 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 91.94 93.74 74.10 74.68 6,655,559 -42.29(-36.15%)
Apr 16, 2021 119.50 119.53 116.56 116.97 156,900 -1.59(-1.34%)
Apr 15, 2021 117.45 118.90 117.04 118.56 252,962 +1.65(+1.41%)
Apr 14, 2021 118.30 119.88 116.81 116.91 161,093 -0.65(-0.55%)
Apr 13, 2021 116.68 118.06 116.14 117.56 214,229 +0.98(+0.84%)
Apr 12, 2021 116.71 118.15 115.99 116.58 193,873 -0.48(-0.41%)
Apr 09, 2021 114.11 117.14 113.01 117.06 547,900 +3.29(+2.89%)
Apr 08, 2021 115.23 116.46 112.93 113.77 622,874 -0.53(-0.46%)
Apr 07, 2021 113.65 115.07 112.05 114.30 400,074 +1.00(+0.88%)
Apr 06, 2021 113.55 115.26 112.58 113.30 553,543 -0.91(-0.80%)
Apr 05, 2021 112.87 114.84 111.87 114.21 567,738 +2.17(+1.94%)
Apr 01, 2021 111.57 112.88 109.54 112.04 620,900 +1.03(+0.93%)
Mar 31, 2021 113.16 113.20 110.92 111.01 418,682 -1.36(-1.21%)
Mar 30, 2021 114.62 115.47 111.81 112.37 456,330 -2.75(-2.39%)
Mar 29, 2021 115.24 117.97 114.13 115.12 440,706 -1.03(-0.89%)
Mar 26, 2021 117.15 117.89 114.69 116.15 245,000 -0.99(-0.85%)
Mar 25, 2021 114.55 118.07 114.00 117.14 320,595 +2.10(+1.83%)
Mar 24, 2021 114.94 116.79 113.89 115.04 285,408 +0.52(+0.45%)
Mar 23, 2021 115.68 116.35 113.65 114.52 345,025 -1.25(-1.08%)
Mar 22, 2021 114.05 116.92 113.15 115.77 334,354 +1.83(+1.61%)
Mar 19, 2021 113.93 116.25 112.50 113.94 539,800 +0.40(+0.35%)
Mar 18, 2021 117.92 117.92 112.88 113.54 368,567 -5.48(-4.60%)
Mar 17, 2021 119.61 119.90 116.56 119.02 444,037 -1.19(-0.99%)
Mar 16, 2021 119.90 121.99 118.27 120.21 731,812 +0.93(+0.78%)
Mar 15, 2021 117.52 120.25 117.11 119.28 471,862 +1.81(+1.54%)
Mar 12, 2021 118.58 118.62 116.28 117.47 311,600 -1.36(-1.14%)
Mar 11, 2021 119.54 120.67 118.43 118.83 199,565 +0.25(+0.21%)
Mar 10, 2021 118.82 120.32 117.79 118.58 165,566 +0.02(+0.02%)
Mar 09, 2021 120.60 123.00 117.97 118.56 363,487 -0.69(-0.58%)
Mar 08, 2021 120.01 121.55 118.79 119.25 745,286 -1.00(-0.83%)
Mar 05, 2021 120.92 121.20 117.33 120.25 286,000 +0.66(+0.55%)
Mar 04, 2021 122.43 122.65 118.20 119.59 335,712 -2.63(-2.15%)
Mar 03, 2021 124.61 125.57 118.93 122.22 839,850 -3.02(-2.41%)
Mar 02, 2021 126.02 128.00 123.89 125.24 572,180 -4.16(-3.21%)
Mar 01, 2021 127.67 130.90 127.29 129.40 352,561 +2.90(+2.29%)
Feb 26, 2021 129.44 129.69 126.19 126.50 247,700 -2.60(-2.01%)
Feb 25, 2021 131.29 132.67 127.41 129.10 241,805 -1.52(-1.16%)
Feb 24, 2021 131.58 131.85 129.48 130.62 150,867 -1.26(-0.96%)
Feb 23, 2021 129.31 133.17 127.20 131.88 256,698 +1.16(+0.89%)
Feb 22, 2021 131.54 133.24 129.86 130.72 228,430 -1.85(-1.40%)
Feb 19, 2021 132.71 133.84 130.88 132.57 142,400 +0.77(+0.58%)
Feb 18, 2021 132.18 133.10 130.07 131.80 164,521 -1.49(-1.12%)
Feb 17, 2021 132.99 133.79 131.18 133.29 180,235 -0.38(-0.28%)
Feb 16, 2021 135.50 135.61 132.62 133.67 120,944 -1.11(-0.82%)
Feb 12, 2021 135.16 138.08 133.95 134.78 170,200 -1.03(-0.76%)
Feb 11, 2021 135.79 136.91 135.13 135.81 247,714 +0.39(+0.29%)
Feb 10, 2021 137.19 138.10 134.73 135.42 206,763 -1.93(-1.41%)
Feb 09, 2021 140.15 142.11 136.83 137.35 276,106 -2.13(-1.53%)
Feb 08, 2021 139.14 141.39 138.38 139.48 382,843 +0.25(+0.18%)
Feb 05, 2021 136.00 140.73 134.30 139.23 472,000 +4.97(+3.70%)
Feb 04, 2021 130.84 136.47 130.78 134.26 473,030 +4.49(+3.46%)
Feb 03, 2021 131.43 132.20 127.83 129.77 478,635 -0.16(-0.12%)
Feb 02, 2021 128.00 139.69 128.00 129.93 1,272,958 +14.93(+12.98%)
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.