Skip to main content

Haemonetics Corp (NY: HAE )

95.73 +0.93 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 13.62 13.62 13.49 13.60 135,400 -0.09(-0.62%)
May 27, 2004 13.70 13.72 13.54 13.69 348,000 -0.01(-0.07%)
May 26, 2004 13.70 13.71 13.46 13.70 160,600 +0.08(+0.59%)
May 25, 2004 13.47 13.62 13.25 13.62 165,600 +0.20(+1.45%)
May 24, 2004 13.32 13.49 13.17 13.42 157,200 +0.17(+1.28%)
May 21, 2004 13.25 13.30 13.02 13.25 211,600 +0.05(+0.38%)
May 20, 2004 13.14 13.26 12.99 13.20 228,600 +0.06(+0.46%)
May 19, 2004 13.29 13.40 13.10 13.14 207,400 -0.07(-0.57%)
May 18, 2004 13.07 13.28 13.04 13.21 115,200 +0.16(+1.26%)
May 17, 2004 13.15 13.29 12.95 13.05 191,200 -0.15(-1.14%)
May 14, 2004 13.38 13.45 13.12 13.20 362,000 -0.21(-1.53%)
May 13, 2004 13.18 13.42 13.00 13.40 437,000 +0.22(+1.71%)
May 12, 2004 12.82 13.19 12.51 13.18 354,600 +0.31(+2.41%)
May 11, 2004 12.68 12.91 12.68 12.87 142,400 +0.16(+1.26%)
May 10, 2004 13.00 13.00 12.47 12.71 447,400 -0.35(-2.68%)
May 07, 2004 13.00 13.22 12.94 13.06 266,600 +0.06(+0.46%)
May 06, 2004 13.04 13.09 12.74 13.00 305,800 -0.02(-0.15%)
May 05, 2004 13.20 13.21 12.90 13.02 374,200 -0.22(-1.70%)
May 04, 2004 14.05 14.05 13.03 13.24 986,200 -0.96(-6.73%)
May 03, 2004 14.07 14.22 13.70 14.20 335,800 +0.08(+0.60%)
Apr 30, 2004 14.12 14.23 13.95 14.12 288,800 -0.05(-0.35%)
Apr 29, 2004 13.88 14.29 13.81 14.16 173,400 +0.16(+1.18%)
Apr 28, 2004 14.25 14.25 13.87 14.00 329,000 -0.36(-2.47%)
Apr 27, 2004 14.57 14.74 14.32 14.36 231,000 -0.21(-1.48%)
Apr 26, 2004 14.77 14.96 14.57 14.57 212,400 -0.28(-1.85%)
Apr 23, 2004 14.90 14.98 14.61 14.85 201,000 -0.02(-0.13%)
Apr 22, 2004 14.77 14.98 14.66 14.87 243,000 +0.12(+0.85%)
Apr 21, 2004 14.38 14.79 14.38 14.74 184,400 +0.45(+3.15%)
Apr 20, 2004 14.75 14.96 14.29 14.29 296,000 -0.41(-2.76%)
Apr 19, 2004 14.91 14.94 14.59 14.70 161,400 -0.12(-0.81%)
Apr 16, 2004 14.34 14.90 14.31 14.81 535,800 +0.48(+3.35%)
Apr 15, 2004 14.78 14.78 14.16 14.34 382,200 -0.49(-3.31%)
Apr 14, 2004 14.56 14.87 14.46 14.82 255,600 +0.14(+0.95%)
Apr 13, 2004 15.10 15.20 14.35 14.69 459,800 -0.42(-2.81%)
Apr 12, 2004 15.29 15.32 15.07 15.11 402,400 -0.18(-1.18%)
Apr 08, 2004 15.51 15.54 15.23 15.29 229,400 -0.17(-1.10%)
Apr 07, 2004 15.54 15.62 15.25 15.46 220,600 -0.05(-0.32%)
Apr 06, 2004 15.80 15.80 15.50 15.51 166,600 -0.33(-2.08%)
Apr 05, 2004 15.70 15.85 15.69 15.84 346,800 +0.15(+0.99%)
Apr 02, 2004 15.80 15.88 15.62 15.69 249,400 -0.03(-0.16%)
Apr 01, 2004 15.70 15.76 15.44 15.71 281,800 -0.01(-0.10%)
Mar 31, 2004 15.63 15.85 15.60 15.72 204,400 +0.13(+0.83%)
Mar 30, 2004 15.65 15.84 15.52 15.60 208,800 -0.05(-0.35%)
Mar 29, 2004 15.43 15.68 15.43 15.65 950,600 +0.15(+0.97%)
Mar 26, 2004 15.38 15.63 15.38 15.50 278,800 +0.20(+1.31%)
Mar 25, 2004 15.43 15.43 15.29 15.30 473,200 -0.06(-0.39%)
Mar 24, 2004 15.37 15.48 14.94 15.36 343,600 -0.09(-0.58%)
Mar 23, 2004 15.70 15.83 15.45 15.45 268,800 -0.11(-0.71%)
Mar 22, 2004 16.00 16.00 15.26 15.56 309,200 -0.55(-3.44%)
Mar 19, 2004 15.87 16.25 15.77 16.11 671,000 +0.24(+1.54%)
Mar 18, 2004 15.65 15.98 15.65 15.87 1,200,800 +0.22(+1.41%)
Mar 17, 2004 15.18 15.68 15.10 15.65 373,200 +0.45(+2.93%)
Mar 16, 2004 15.35 15.38 14.97 15.21 156,200 -0.11(-0.72%)
Mar 15, 2004 15.38 15.39 15.04 15.31 350,400 -0.02(-0.10%)
Mar 12, 2004 15.05 15.33 14.98 15.33 248,800 +0.30(+2.03%)
Mar 11, 2004 15.18 15.18 14.75 15.03 355,400 -0.38(-2.44%)
Mar 10, 2004 15.43 15.45 15.32 15.40 273,600 -0.03(-0.16%)
Mar 09, 2004 15.35 15.70 15.07 15.43 389,800 +0.24(+1.58%)
Mar 08, 2004 14.65 15.30 14.65 15.19 708,800 +0.54(+3.65%)
Mar 05, 2004 14.59 14.74 14.43 14.65 307,600 +0.02(+0.10%)
Mar 04, 2004 14.51 14.66 14.45 14.63 210,000 +0.13(+0.90%)
Mar 03, 2004 14.12 14.58 14.01 14.51 487,200 +0.13(+0.90%)
Mar 02, 2004 14.65 14.88 14.28 14.38 181,200 -0.15(-1.03%)
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.