Haemonetics Corp (NY: HAE )

60.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 60.72 61.51 60.25 60.77 346,726 -0.46(-0.75%)
May 23, 2022 60.28 61.36 58.84 61.23 497,420 +1.91(+3.22%)
May 20, 2022 60.63 60.63 58.22 59.32 416,455 -0.85(-1.41%)
May 19, 2022 58.85 61.00 58.30 60.17 649,458 +1.13(+1.91%)
May 18, 2022 59.46 60.14 58.59 59.04 586,225 -0.84(-1.40%)
May 17, 2022 58.44 59.92 57.42 59.88 855,974 +2.28(+3.96%)
May 16, 2022 55.70 57.88 55.44 57.60 452,514 +1.36(+2.42%)
May 13, 2022 52.95 56.38 52.84 56.24 535,533 +4.14(+7.95%)
May 12, 2022 51.31 52.68 50.48 52.10 647,645 +0.91(+1.78%)
May 11, 2022 54.35 54.83 51.13 51.19 542,668 -3.19(-5.87%)
May 10, 2022 53.00 58.39 51.17 54.38 1,369,344 +5.11(+10.37%)
May 09, 2022 50.93 51.58 48.67 49.27 945,651 -2.61(-5.03%)
May 06, 2022 51.08 52.00 50.20 51.88 523,283 +0.80(+1.57%)
May 05, 2022 50.86 51.55 49.76 51.08 339,763 -0.52(-1.01%)
May 04, 2022 50.56 51.66 49.02 51.60 368,945 +1.19(+2.36%)
May 03, 2022 50.48 51.42 50.11 50.41 530,367 -0.42(-0.83%)
May 02, 2022 50.81 52.03 49.59 50.83 351,901 +0.16(+0.32%)
Apr 29, 2022 51.61 52.50 50.56 50.67 422,237 -0.82(-1.59%)
Apr 28, 2022 53.03 53.03 50.20 51.49 384,817 -0.90(-1.72%)
Apr 27, 2022 53.36 54.05 52.34 52.39 552,330 -1.13(-2.11%)
Apr 26, 2022 55.41 55.63 53.48 53.52 548,952 -2.49(-4.45%)
Apr 25, 2022 53.46 56.20 53.37 56.01 636,293 +2.00(+3.70%)
Apr 22, 2022 55.86 56.05 53.91 54.01 436,032 -2.42(-4.29%)
Apr 21, 2022 57.78 56.37 56.43 400,161 -0.96(-1.67%)
Apr 20, 2022 57.06 58.16 56.85 57.39 486,646 +0.29(+0.51%)
Apr 19, 2022 57.02 58.08 56.68 57.10 523,957 +0.33(+0.58%)
Apr 18, 2022 56.45 57.29 55.15 56.77 376,802 -0.05(-0.09%)
Apr 14, 2022 57.67 58.07 56.45 56.82 349,200 -0.86(-1.49%)
Apr 13, 2022 58.06 58.75 57.65 57.68 258,501 -0.43(-0.74%)
Apr 12, 2022 59.34 59.95 57.85 58.11 435,654 -0.86(-1.46%)
Apr 11, 2022 59.30 60.12 58.90 58.97 680,063 -0.85(-1.42%)
Apr 08, 2022 59.71 60.64 59.40 59.82 756,697 -0.23(-0.38%)
Apr 07, 2022 59.72 60.77 59.59 60.05 319,874 -0.04(-0.07%)
Apr 06, 2022 59.87 60.64 59.27 60.09 646,907 -0.49(-0.81%)
Apr 05, 2022 63.58 63.58 60.26 60.58 672,027 -2.85(-4.49%)
Apr 04, 2022 63.60 63.98 62.29 63.43 792,114 -0.42(-0.66%)
Apr 01, 2022 63.25 64.27 63.21 63.85 651,410 +0.63(+1.00%)
Mar 31, 2022 61.46 63.45 61.46 63.22 390,724 +1.72(+2.80%)
Mar 30, 2022 61.06 61.90 60.73 61.50 326,195 +0.21(+0.34%)
Mar 29, 2022 60.00 61.65 59.97 61.29 359,157 +1.27(+2.12%)
Mar 28, 2022 59.29 60.03 58.69 60.02 254,745 +0.61(+1.03%)
Mar 25, 2022 58.38 59.73 58.19 59.41 289,895 +1.41(+2.43%)
Mar 24, 2022 57.14 58.08 55.40 58.00 325,597 +1.30(+2.29%)
Mar 23, 2022 55.73 56.74 55.22 56.70 345,488 +0.10(+0.18%)
Mar 22, 2022 55.66 57.27 55.66 56.60 231,648 +1.00(+1.80%)
Mar 21, 2022 56.84 57.32 55.10 55.60 271,018 -1.68(-2.93%)
Mar 18, 2022 56.43 57.66 55.98 57.28 484,339 +1.11(+1.98%)
Mar 17, 2022 54.90 56.38 54.87 56.17 294,158 +0.93(+1.68%)
Mar 16, 2022 54.13 55.28 53.25 55.24 363,012 +1.36(+2.52%)
Mar 15, 2022 52.10 54.24 51.55 53.88 345,682 +1.91(+3.68%)
Mar 14, 2022 53.80 54.76 51.52 51.97 463,763 -1.86(-3.46%)
Mar 11, 2022 55.85 55.85 53.51 53.83 568,588 -2.02(-3.62%)
Mar 10, 2022 58.35 59.71 54.58 55.85 1,097,162 -3.55(-5.98%)
Mar 09, 2022 59.80 60.34 59.03 59.40 594,480 +0.40(+0.68%)
Mar 08, 2022 59.08 59.50 57.90 59.00 902,689 -0.36(-0.61%)
Mar 07, 2022 58.50 59.67 58.18 59.36 643,766 +1.01(+1.73%)
Mar 04, 2022 57.53 58.50 57.41 58.35 329,425 +0.16(+0.27%)
Mar 03, 2022 58.38 58.38 57.33 58.19 368,584 +0.09(+0.15%)
Mar 02, 2022 57.64 58.27 57.02 58.10 399,853 +0.58(+1.01%)
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.