Skip to main content

Haemonetics Corp (NY: HAE )

85.55 +0.12 (+0.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 85.59 86.00 84.50 85.55 480,998 +0.12(+0.14%)
Nov 21, 2024 85.25 86.68 84.42 85.43 566,874 +0.51(+0.60%)
Nov 20, 2024 84.75 85.33 83.32 84.92 618,035 +0.09(+0.11%)
Nov 19, 2024 87.37 87.48 84.76 84.83 766,810 -3.34(-3.79%)
Nov 18, 2024 89.24 89.73 88.15 88.17 553,605 -1.05(-1.18%)
Nov 15, 2024 91.37 91.43 88.64 89.22 571,401 -1.53(-1.69%)
Nov 14, 2024 91.70 92.53 90.72 90.75 672,108 -1.03(-1.12%)
Nov 13, 2024 93.73 93.97 91.45 91.78 778,157 -1.60(-1.71%)
Nov 12, 2024 91.15 94.98 90.55 93.38 1,237,074 +1.98(+2.17%)
Nov 11, 2024 87.53 91.47 87.53 91.40 1,005,104 +3.98(+4.55%)
Nov 08, 2024 87.27 87.61 84.96 87.42 1,176,315 +0.89(+1.03%)
Nov 07, 2024 84.00 87.50 83.70 86.53 1,558,811 +8.37(+10.71%)
Nov 06, 2024 77.46 78.67 75.47 78.16 1,061,229 +3.18(+4.24%)
Nov 05, 2024 73.22 75.10 73.22 74.98 730,977 +1.45(+1.97%)
Nov 04, 2024 71.57 73.67 71.43 73.53 607,883 +2.05(+2.87%)
Nov 01, 2024 71.61 72.45 70.82 71.48 671,000 +0.32(+0.45%)
Oct 31, 2024 71.56 72.25 70.25 71.16 482,282 -0.86(-1.19%)
Oct 30, 2024 73.04 73.64 71.85 72.02 626,590 -1.08(-1.48%)
Oct 29, 2024 74.85 75.29 72.58 73.10 646,819 -2.63(-3.47%)
Oct 28, 2024 76.36 77.09 75.60 75.73 444,467 +0.17(+0.22%)
Oct 25, 2024 76.18 76.70 74.71 75.56 544,456 -0.25(-0.33%)
Oct 24, 2024 73.65 76.03 73.50 75.81 634,690 +2.52(+3.44%)
Oct 23, 2024 74.11 74.53 72.81 73.29 348,803 -1.18(-1.58%)
Oct 22, 2024 74.85 75.05 74.19 74.47 487,163 -0.40(-0.53%)
Oct 21, 2024 76.36 76.49 74.49 74.87 295,599 -1.28(-1.68%)
Oct 18, 2024 76.27 77.53 75.77 76.15 421,444 +0.21(+0.28%)
Oct 17, 2024 75.57 76.02 74.83 75.94 314,385 +0.37(+0.49%)
Oct 16, 2024 75.15 76.08 74.83 75.57 429,161 +0.38(+0.51%)
Oct 15, 2024 75.02 76.83 74.89 75.19 600,039 -0.10(-0.13%)
Oct 14, 2024 75.00 76.86 74.67 75.29 320,711 +0.32(+0.43%)
Oct 11, 2024 74.63 75.74 74.32 74.97 711,162 +0.52(+0.70%)
Oct 10, 2024 75.88 75.88 74.00 74.45 580,775 -1.66(-2.18%)
Oct 09, 2024 76.79 77.30 75.74 76.11 369,658 -0.57(-0.74%)
Oct 08, 2024 77.41 77.71 76.37 76.68 504,611 -0.51(-0.66%)
Oct 07, 2024 77.61 77.61 76.40 77.19 326,964 -0.70(-0.90%)
Oct 04, 2024 78.78 78.78 77.06 77.89 307,489 -0.19(-0.24%)
Oct 03, 2024 78.81 79.39 77.66 78.08 411,432 -1.23(-1.55%)
Oct 02, 2024 78.56 79.64 77.58 79.31 370,532 +0.31(+0.39%)
Oct 01, 2024 80.31 80.31 78.13 79.00 926,225 -1.38(-1.72%)
Sep 30, 2024 79.84 80.66 79.24 80.38 609,099 +0.58(+0.73%)
Sep 27, 2024 77.17 80.62 77.14 79.80 933,012 +3.25(+4.25%)
Sep 26, 2024 75.55 76.59 75.51 76.55 859,950 +1.47(+1.96%)
Sep 25, 2024 75.68 76.22 74.98 75.08 530,432 -0.41(-0.54%)
Sep 24, 2024 76.37 77.21 75.34 75.49 465,621 -0.89(-1.17%)
Sep 23, 2024 75.13 77.60 74.78 76.38 690,698 +1.55(+2.07%)
Sep 20, 2024 75.40 75.55 74.10 74.83 1,043,778 -0.25(-0.33%)
Sep 19, 2024 76.34 76.63 74.07 75.08 589,680 -0.53(-0.70%)
Sep 18, 2024 76.00 76.54 75.01 75.61 714,932 -0.93(-1.22%)
Sep 17, 2024 77.06 79.30 75.66 76.54 610,441 -0.18(-0.23%)
Sep 16, 2024 76.47 77.52 76.20 76.72 392,453 +0.63(+0.83%)
Sep 13, 2024 74.62 76.52 74.26 76.09 670,561 +2.83(+3.86%)
Sep 12, 2024 72.64 73.91 71.75 73.26 707,257 +0.81(+1.12%)
Sep 11, 2024 73.04 73.69 71.01 72.45 570,814 -1.49(-2.02%)
Sep 10, 2024 73.45 74.30 72.81 73.94 824,792 +1.21(+1.66%)
Sep 09, 2024 73.23 73.84 72.39 72.73 555,138 -0.51(-0.70%)
Sep 06, 2024 74.62 74.80 72.72 73.24 763,164 -1.34(-1.80%)
Sep 05, 2024 75.04 75.13 74.06 74.58 420,706 -0.42(-0.56%)
Sep 04, 2024 74.24 75.38 74.24 75.00 550,984 -0.07(-0.09%)
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.