Haemonetics Corp (NY: HAE )

59.84 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 60.21 60.21 58.46 59.84 849,496 -0.23(-0.38%)
Jun 11, 2021 58.76 60.08 58.66 60.07 481,135 +1.66(+2.84%)
Jun 10, 2021 58.28 59.08 57.88 58.41 724,667 +0.08(+0.14%)
Jun 09, 2021 57.88 58.77 57.67 58.33 659,801 +0.82(+1.43%)
Jun 08, 2021 56.60 57.58 56.19 57.51 828,692 +1.10(+1.95%)
Jun 07, 2021 54.92 56.48 54.58 56.41 1,040,881 +1.33(+2.41%)
Jun 04, 2021 55.14 55.50 54.65 55.08 515,360 -0.17(-0.31%)
Jun 03, 2021 55.51 56.27 54.73 55.25 755,910 -0.62(-1.11%)
Jun 02, 2021 57.14 57.33 55.69 55.87 1,198,393 -1.15(-2.02%)
Jun 01, 2021 55.94 57.14 55.91 57.02 767,112 +0.56(+0.99%)
May 28, 2021 56.24 57.25 55.99 56.46 685,349 +0.59(+1.06%)
May 27, 2021 55.89 55.90 54.90 55.87 849,026 +0.40(+0.72%)
May 26, 2021 55.10 55.60 54.54 55.47 956,890 +0.25(+0.45%)
May 25, 2021 55.77 56.27 55.13 55.22 526,496 -0.49(-0.88%)
May 24, 2021 56.45 56.57 55.49 55.71 670,488 -0.45(-0.80%)
May 21, 2021 56.97 57.90 55.90 56.16 607,306 -0.56(-0.99%)
May 20, 2021 56.62 57.05 56.10 56.72 1,241,477 +0.21(+0.37%)
May 19, 2021 55.50 56.59 54.70 56.51 690,733 -0.06(-0.11%)
May 18, 2021 56.87 57.88 56.10 56.57 835,407 -0.43(-0.75%)
May 17, 2021 55.83 57.63 54.48 57.00 2,021,005 +1.00(+1.79%)
May 14, 2021 52.94 57.84 52.81 56.00 2,091,051 +4.19(+8.09%)
May 13, 2021 53.45 53.68 49.26 51.81 4,823,378 -8.02(-13.40%)
May 12, 2021 59.11 60.12 58.46 59.83 1,111,609 +0.16(+0.27%)
May 11, 2021 58.77 60.37 58.16 59.67 1,005,123 -0.28(-0.47%)
May 10, 2021 61.52 61.67 59.63 59.95 1,277,012 -1.09(-1.79%)
May 07, 2021 61.57 62.65 60.93 61.04 741,952 -0.40(-0.65%)
May 06, 2021 62.18 63.02 60.68 61.44 916,759 -0.66(-1.06%)
May 05, 2021 63.10 64.35 61.66 62.10 1,021,431 -1.40(-2.20%)
May 04, 2021 65.26 65.26 62.86 63.50 780,169 -2.11(-3.22%)
May 03, 2021 67.33 67.48 65.45 65.61 959,821 -1.65(-2.45%)
Apr 30, 2021 66.78 67.42 66.17 67.26 555,300 +0.21(+0.31%)
Apr 29, 2021 68.50 69.29 66.78 67.05 873,637 -1.20(-1.76%)
Apr 28, 2021 67.26 69.06 66.46 68.25 1,367,803 +1.12(+1.67%)
Apr 27, 2021 68.12 68.41 66.95 67.13 1,009,041 -0.66(-0.97%)
Apr 26, 2021 68.24 68.50 67.32 67.79 987,370 +0.34(+0.50%)
Apr 23, 2021 67.91 68.00 66.28 67.45 1,986,400 -0.25(-0.37%)
Apr 22, 2021 69.98 70.98 67.69 67.70 1,468,897 -1.89(-2.72%)
Apr 21, 2021 66.37 70.19 66.27 69.59 2,702,551 +2.90(+4.35%)
Apr 20, 2021 71.49 71.74 66.46 66.69 5,937,739 -7.99(-10.70%)
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%)
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.