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 29, 2020	110.54	112.56	107.27	109.68	431,900	-0.90(-0.81%)
May 28, 2020	110.35	113.52	109.69	110.58	461,773	+1.28(+1.17%)
May 27, 2020	109.22	110.07	106.87	109.30	555,616	+1.29(+1.19%)
May 26, 2020	110.85	110.95	107.57	108.01	389,366	-0.13(-0.12%)
May 22, 2020	107.07	109.04	106.12	108.14	450,500	+1.69(+1.59%)
May 21, 2020	105.94	107.36	105.40	106.45	362,728	+0.04(+0.04%)
May 20, 2020	103.84	107.10	103.43	106.41	536,304	+5.16(+5.10%)
May 19, 2020	102.78	105.62	101.15	101.25	314,274	-2.12(-2.05%)
May 18, 2020	101.72	105.75	101.72	103.37	500,264	+3.00(+2.99%)
May 15, 2020	100.43	101.53	98.41	100.37	352,300	-0.07(-0.07%)
May 14, 2020	97.06	100.49	96.19	100.44	355,613	+3.01(+3.09%)
May 13, 2020	99.33	99.58	95.64	97.43	418,856	-2.50(-2.50%)
May 12, 2020	105.41	105.41	99.83	99.93	303,596	-5.26(-5.00%)
May 11, 2020	105.00	106.73	103.49	105.19	515,395	-1.11(-1.04%)
May 08, 2020	105.73	106.98	103.63	106.30	329,300	+2.63(+2.54%)
May 07, 2020	101.96	104.70	101.92	103.67	581,970	+3.30(+3.29%)
May 06, 2020	104.09	106.80	100.20	100.37	425,769	-6.01(-5.65%)
May 05, 2020	110.40	110.95	104.98	106.38	593,823	-3.68(-3.34%)
May 04, 2020	110.35	111.37	109.04	110.06	502,430	-1.17(-1.05%)

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.