Indicators

Haemonetics Corp (NY: HAE )

84.08 -0.57 (-0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.97	27.30	26.96	26.97	393,990	-0.29(-1.05%)
May 27, 2010	27.27	27.50	27.17	27.25	508,782	+0.29(+1.08%)
May 26, 2010	26.96	27.57	26.90	26.96	1,858	-0.11(-0.41%)
May 25, 2010	27.09	27.11	26.65	27.07	192,220	-0.38(-1.38%)
May 24, 2010	27.02	27.84	26.84	27.45	383,176	+0.32(+1.18%)
May 21, 2010	27.18	27.23	26.80	27.14	510,696	-0.11(-0.40%)
May 20, 2010	27.43	27.67	27.24	27.25	1,198	-0.82(-2.94%)
May 19, 2010	28.04	28.21	27.77	28.07	245,732	-0.07(-0.27%)
May 18, 2010	28.66	28.70	28.13	28.14	185,344	-0.31(-1.09%)
May 17, 2010	28.29	28.50	27.81	28.45	225,558	+0.30(+1.07%)
May 14, 2010	28.16	28.66	27.97	28.16	411,896	-0.52(-1.83%)
May 13, 2010	28.95	29.10	28.65	28.68	355,822	-0.38(-1.31%)
May 12, 2010	28.58	29.08	28.44	29.06	263,290	+0.45(+1.56%)
May 11, 2010	28.72	29.02	28.59	28.61	343,348	-0.19(-0.64%)
May 10, 2010	28.51	28.86	28.48	28.80	560,220	+0.93(+3.34%)
May 07, 2010	28.16	28.16	27.43	27.87	554,622	-0.24(-0.85%)
May 06, 2010	28.23	28.52	27.59	28.11	635,198	-0.17(-0.59%)
May 05, 2010	28.24	28.37	28.02	28.28	346,784	+0.13(+0.47%)
May 04, 2010	28.50	28.50	27.56	28.14	388	-0.54(-1.88%)

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.