Indicators

Haemonetics Corp (NY: HAE )

88.34 -0.30 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	26.84	27.45	26.79	27.25	578,000	+0.29(+1.08%)
Apr 27, 2006	26.52	27.16	26.20	26.96	458,800	+0.31(+1.16%)
Apr 26, 2006	26.38	26.90	26.26	26.65	259,000	+0.30(+1.14%)
Apr 25, 2006	27.00	27.00	26.05	26.35	584,800	-0.76(-2.82%)
Apr 24, 2006	27.40	27.40	26.77	27.11	394,200	-0.34(-1.22%)
Apr 21, 2006	27.21	27.59	26.77	27.45	484,200	+0.74(+2.77%)
Apr 20, 2006	26.93	26.98	26.32	26.71	217,600	-0.24(-0.89%)
Apr 19, 2006	26.95	27.07	26.70	26.95	174,600	+0.04(+0.15%)
Apr 18, 2006	26.18	26.95	26.18	26.91	349,600	+0.82(+3.16%)
Apr 17, 2006	26.05	26.20	25.64	26.09	387,800	+0.16(+0.60%)
Apr 13, 2006	25.82	26.17	25.46	25.93	281,400	+0.11(+0.45%)
Apr 12, 2006	25.46	25.86	25.46	25.82	210,800	+0.30(+1.20%)
Apr 11, 2006	26.02	26.07	25.38	25.51	322,800	-0.54(-2.09%)
Apr 10, 2006	25.36	26.15	25.31	26.05	630,400	+0.82(+3.25%)
Apr 07, 2006	24.74	25.36	24.74	25.23	456,600	+0.46(+1.86%)
Apr 06, 2006	24.55	24.93	24.29	24.77	946,400	+0.10(+0.43%)
Apr 05, 2006	25.09	25.13	24.51	24.67	281,000	-0.43(-1.73%)
Apr 04, 2006	25.11	25.43	24.90	25.11	348,000	+0.12(+0.50%)

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.