Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	75.40	75.55	74.10	74.83	1,043,778	-0.25(-0.33%)
Sep 19, 2024	76.34	76.63	74.07	75.08	589,680	-0.53(-0.70%)
Sep 18, 2024	76.00	76.54	75.01	75.61	714,932	-0.93(-1.22%)
Sep 17, 2024	77.06	79.30	75.66	76.54	610,441	-0.18(-0.23%)
Sep 16, 2024	76.47	77.52	76.20	76.72	392,453	+0.63(+0.83%)
Sep 13, 2024	74.62	76.52	74.26	76.09	670,561	+2.83(+3.86%)
Sep 12, 2024	72.64	73.91	71.75	73.26	707,257	+0.81(+1.12%)
Sep 11, 2024	73.04	73.69	71.01	72.45	570,814	-1.49(-2.02%)
Sep 10, 2024	73.45	74.30	72.81	73.94	824,792	+1.21(+1.66%)
Sep 09, 2024	73.23	73.84	72.39	72.73	555,138	-0.51(-0.70%)
Sep 06, 2024	74.62	74.80	72.72	73.24	763,164	-1.34(-1.80%)
Sep 05, 2024	75.04	75.13	74.06	74.58	420,706	-0.42(-0.56%)
Sep 04, 2024	74.24	75.38	74.24	75.00	550,984	-0.07(-0.09%)
Sep 03, 2024	75.00	75.64	74.62	75.07	575,075	-0.51(-0.67%)
Aug 30, 2024	75.95	76.06	74.80	75.58	667,648	+0.20(+0.27%)
Aug 29, 2024	75.59	76.49	74.63	75.38	634,982	+0.30(+0.40%)
Aug 28, 2024	76.74	77.15	74.93	75.08	613,484	-1.61(-2.10%)
Aug 27, 2024	76.37	77.02	75.68	76.69	276,718	+0.20(+0.26%)
Aug 26, 2024	76.73	77.19	76.08	76.49	382,644	+0.24(+0.31%)
Aug 23, 2024	75.50	76.45	74.95	76.25	463,685	+0.75(+0.99%)
Aug 22, 2024	75.50	76.19	75.31	75.50	379,341	+0.09(+0.12%)
Aug 21, 2024	74.35	75.47	73.34	75.41	395,884	+1.34(+1.81%)
Aug 20, 2024	74.72	75.18	73.85	74.07	416,615	-0.78(-1.04%)
Aug 19, 2024	75.53	76.07	74.38	74.85	496,973	-0.49(-0.65%)
Aug 16, 2024	74.04	75.62	73.37	75.34	792,686	+1.35(+1.82%)
Aug 15, 2024	74.60	75.98	73.53	73.99	586,075	+0.81(+1.11%)
Aug 14, 2024	74.48	74.69	72.67	73.18	770,878	-1.09(-1.47%)
Aug 13, 2024	75.00	75.10	73.25	74.27	869,291	-0.39(-0.52%)
Aug 12, 2024	77.00	77.26	74.13	74.66	1,075,701	-2.37(-3.08%)
Aug 09, 2024	77.33	78.05	74.85	77.03	848,252	+0.60(+0.79%)
Aug 08, 2024	85.33	85.33	75.55	76.43	2,322,540	-9.29(-10.84%)
Aug 07, 2024	86.51	88.27	85.50	85.72	880,425	-0.48(-0.56%)
Aug 06, 2024	86.44	87.93	85.34	86.20	492,498	-0.40(-0.46%)
Aug 05, 2024	86.03	88.09	84.69	86.60	609,479	-3.25(-3.62%)
Aug 02, 2024	87.90	90.70	87.15	89.85	504,517	-0.28(-0.31%)
Aug 01, 2024	89.93	91.09	87.58	90.13	598,350	+0.08(+0.09%)
Jul 31, 2024	88.97	91.59	88.25	90.05	361,732	+1.12(+1.26%)
Jul 30, 2024	89.74	90.69	88.63	88.93	188,915	-0.81(-0.90%)
Jul 29, 2024	91.30	91.88	88.50	89.74	314,720	-1.32(-1.45%)
Jul 26, 2024	91.15	92.74	90.29	91.06	296,374	+0.46(+0.51%)
Jul 25, 2024	91.17	93.22	90.25	90.60	407,819	-0.82(-0.90%)
Jul 24, 2024	90.97	93.12	90.97	91.42	364,986	-0.16(-0.17%)
Jul 23, 2024	90.54	92.45	90.17	91.58	394,658	+1.33(+1.47%)
Jul 22, 2024	89.50	90.68	88.52	90.25	427,982	+1.52(+1.71%)
Jul 19, 2024	86.79	89.05	86.73	88.73	326,961	+2.14(+2.47%)
Jul 18, 2024	89.99	91.29	86.55	86.59	361,481	-3.80(-4.20%)
Jul 17, 2024	91.09	92.54	90.35	90.39	466,571	-1.16(-1.27%)
Jul 16, 2024	90.54	92.12	90.12	91.55	343,089	+1.35(+1.50%)
Jul 15, 2024	91.08	92.36	90.10	90.20	429,698	-0.38(-0.42%)
Jul 12, 2024	90.00	91.49	89.73	90.58	486,831	+1.08(+1.21%)
Jul 11, 2024	87.85	90.00	87.85	89.50	519,534	+2.42(+2.78%)
Jul 10, 2024	84.71	87.09	84.27	87.08	372,444	+2.87(+3.41%)
Jul 09, 2024	85.45	86.26	84.17	84.21	463,298	-1.32(-1.54%)
Jul 08, 2024	85.33	87.12	85.09	85.53	576,573	+0.57(+0.67%)
Jul 05, 2024	84.08	85.02	83.86	84.96	337,574	+0.83(+0.99%)
Jul 03, 2024	83.24	84.22	82.62	84.13	183,813	+1.07(+1.29%)
Jul 02, 2024	83.10	83.51	82.40	83.06	284,556	+0.33(+0.40%)
Jul 01, 2024	82.92	83.89	81.77	82.73	450,986	+0.00(+0.00%)
Jun 28, 2024	83.88	85.01	81.42	82.73	1,476,498	-0.45(-0.54%)
Jun 27, 2024	83.06	83.69	82.50	83.18	951,374	+0.21(+0.25%)
Jun 26, 2024	83.10	84.39	82.38	82.97	1,051,050	-0.45(-0.54%)
Jun 25, 2024	85.90	86.26	83.25	83.42	1,060,623	-2.31(-2.69%)
Jun 24, 2024	85.18	86.72	84.70	85.73	994,955	+0.54(+0.63%)
Jun 21, 2024	86.11	86.86	84.98	85.19	599,548	-0.31(-0.36%)
Jun 20, 2024	84.89	86.34	84.54	85.50	436,314	+0.10(+0.12%)
Jun 18, 2024	85.40	86.33	84.74	85.40	418,048	-0.19(-0.22%)
Jun 17, 2024	84.11	85.61	84.11	85.59	303,460	+0.93(+1.10%)
Jun 14, 2024	85.44	85.59	84.26	84.66	350,896	-1.39(-1.62%)
Jun 13, 2024	85.41	86.37	84.09	86.05	689,060	+0.12(+0.14%)
Jun 12, 2024	86.34	87.55	84.64	85.93	1,110,397	+2.52(+3.02%)
Jun 11, 2024	85.11	85.11	83.33	83.41	559,156	-2.44(-2.84%)
Jun 10, 2024	84.83	86.17	84.59	85.85	508,457	+0.24(+0.28%)
Jun 07, 2024	87.38	87.63	85.53	85.61	264,180	-1.77(-2.03%)
Jun 06, 2024	88.70	89.13	86.69	87.38	326,445	-1.47(-1.65%)
Jun 05, 2024	88.56	89.01	87.63	88.85	487,161	+0.92(+1.05%)
Jun 04, 2024	84.80	88.04	84.80	87.93	595,770	+2.93(+3.45%)
Jun 03, 2024	84.44	86.17	83.49	85.00	660,191	+0.92(+1.09%)
May 31, 2024	84.75	85.29	82.89	84.08	959,786	-0.57(-0.67%)
May 30, 2024	87.54	88.28	84.42	84.65	757,809	-2.83(-3.24%)
May 29, 2024	87.53	89.01	87.19	87.48	944,572	-1.48(-1.66%)
May 28, 2024	88.44	89.54	88.30	88.96	799,032	+0.62(+0.70%)
May 24, 2024	89.05	89.95	87.71	88.34	697,054	-0.30(-0.34%)
May 23, 2024	90.79	91.00	87.86	88.64	2,578,533	-1.45(-1.61%)
May 22, 2024	87.74	91.19	86.00	90.09	2,236,204	-3.10(-3.33%)
May 21, 2024	94.90	95.14	93.18	93.19	311,626	-2.08(-2.18%)
May 20, 2024	95.08	95.53	93.37	95.27	264,142	-0.46(-0.48%)
May 17, 2024	94.82	95.82	94.02	95.73	212,897	+0.93(+0.98%)
May 16, 2024	96.14	96.14	93.80	94.80	279,560	-1.69(-1.75%)
May 15, 2024	97.95	97.97	96.44	96.49	273,930	-0.88(-0.90%)
May 14, 2024	97.17	97.75	95.97	97.37	262,995	+1.16(+1.21%)
May 13, 2024	97.27	97.35	95.78	96.21	397,800	+0.35(+0.37%)
May 10, 2024	94.24	96.38	92.57	95.86	445,067	+3.26(+3.52%)
May 09, 2024	90.80	94.99	86.81	92.60	887,636	-0.65(-0.70%)
May 08, 2024	94.68	95.31	93.00	93.25	911,094	-1.95(-2.05%)
May 07, 2024	95.47	97.12	94.94	95.20	768,803	-0.18(-0.19%)
May 06, 2024	95.00	96.25	94.92	95.38	388,144	+0.98(+1.04%)
May 03, 2024	94.52	94.78	93.09	94.40	368,663	+1.07(+1.15%)
May 02, 2024	92.92	93.60	91.97	93.33	345,709	+1.20(+1.30%)
May 01, 2024	92.10	93.86	91.48	92.13	380,119	+0.18(+0.20%)
Apr 30, 2024	90.65	92.15	90.62	91.95	548,336	+0.45(+0.49%)
Apr 29, 2024	91.37	92.33	90.48	91.50	488,159	+0.51(+0.56%)
Apr 26, 2024	87.49	91.58	87.49	90.99	749,023	+3.33(+3.80%)
Apr 25, 2024	85.76	87.76	84.45	87.66	431,156	+1.44(+1.67%)
Apr 24, 2024	84.07	86.30	83.60	86.22	238,823	+1.15(+1.35%)
Apr 23, 2024	84.20	85.84	83.69	85.07	231,275	+1.45(+1.73%)
Apr 22, 2024	81.52	83.85	80.90	83.62	402,130	+2.38(+2.93%)
Apr 19, 2024	83.32	83.32	80.15	81.24	845,073	-2.22(-2.66%)
Apr 18, 2024	85.14	86.14	82.89	83.46	966,385	-1.42(-1.67%)
Apr 17, 2024	84.26	85.45	84.06	84.88	359,409	+0.71(+0.84%)
Apr 16, 2024	84.36	84.92	83.64	84.17	273,091	-0.71(-0.84%)
Apr 15, 2024	85.39	86.24	84.86	84.88	318,187	-0.34(-0.40%)
Apr 12, 2024	85.98	86.22	84.67	85.22	395,113	-1.30(-1.50%)
Apr 11, 2024	86.80	86.80	85.82	86.52	402,449	+0.37(+0.43%)
Apr 10, 2024	86.25	87.34	85.64	86.15	398,286	-0.91(-1.05%)
Apr 09, 2024	85.89	87.11	85.67	87.06	307,288	+1.74(+2.04%)
Apr 08, 2024	84.90	85.58	84.61	85.32	234,853	+0.67(+0.79%)
Apr 05, 2024	84.76	85.29	84.24	84.65	272,372	-0.24(-0.28%)
Apr 04, 2024	84.73	86.03	84.44	84.89	384,690	+0.97(+1.16%)
Apr 03, 2024	83.67	84.69	83.23	83.92	532,896	-0.25(-0.30%)
Apr 02, 2024	83.58	85.08	83.13	84.17	510,380	-0.62(-0.73%)
Apr 01, 2024	85.72	86.11	83.67	84.79	355,019	-0.56(-0.66%)
Mar 28, 2024	83.92	85.45	83.67	85.35	593,876	+1.26(+1.50%)
Mar 27, 2024	82.39	84.16	82.30	84.09	298,230	+2.45(+3.00%)
Mar 26, 2024	82.33	82.53	80.88	81.64	347,661	-0.18(-0.22%)
Mar 25, 2024	80.89	82.13	80.83	81.82	483,055	+1.54(+1.92%)
Mar 22, 2024	80.81	81.37	79.79	80.28	372,066	-0.01(-0.01%)
Mar 21, 2024	80.10	81.23	79.55	80.29	509,980	+0.47(+0.59%)
Mar 20, 2024	77.01	80.43	76.57	79.82	666,490	+2.31(+2.98%)
Mar 19, 2024	75.79	78.00	75.79	77.51	523,908	+1.72(+2.27%)
Mar 18, 2024	75.19	76.13	74.62	75.79	445,559	+0.97(+1.30%)
Mar 15, 2024	75.02	75.65	72.86	74.82	899,581	-0.78(-1.03%)
Mar 14, 2024	76.20	76.55	74.79	75.60	290,464	-0.74(-0.97%)
Mar 13, 2024	76.90	77.83	76.29	76.34	265,913	-0.53(-0.69%)
Mar 12, 2024	77.97	78.57	76.85	76.87	479,746	-1.49(-1.90%)
Mar 11, 2024	79.32	80.23	78.35	78.36	491,151	-1.25(-1.57%)
Mar 08, 2024	78.00	80.04	77.89	79.61	449,474	+1.86(+2.39%)
Mar 07, 2024	77.50	78.57	77.50	77.75	618,622	+0.30(+0.39%)
Mar 06, 2024	76.84	77.49	76.48	77.45	406,921	+0.95(+1.24%)
Mar 05, 2024	75.68	76.52	74.64	76.50	441,962	+1.72(+2.30%)
Mar 04, 2024	74.18	74.98	73.68	74.78	281,333	+0.62(+0.84%)
Mar 01, 2024	72.85	74.26	72.57	74.16	464,512	+1.18(+1.62%)
Feb 29, 2024	75.62	75.77	72.00	72.98	589,442	-1.89(-2.52%)
Feb 28, 2024	73.85	74.94	73.53	74.87	348,469	+0.59(+0.79%)
Feb 27, 2024	73.33	74.61	73.25	74.28	337,761	+1.07(+1.46%)
Feb 26, 2024	73.27	74.07	72.30	73.21	365,207	-0.30(-0.41%)
Feb 23, 2024	74.86	74.98	73.02	73.51	357,086	-1.39(-1.86%)
Feb 22, 2024	73.28	74.99	73.15	74.90	383,924	+1.63(+2.22%)
Feb 21, 2024	71.00	73.30	71.00	73.27	552,120	+1.84(+2.58%)
Feb 20, 2024	71.99	73.36	71.39	71.43	640,744	-0.93(-1.29%)
Feb 16, 2024	71.46	73.76	71.21	72.36	731,926	+0.48(+0.67%)
Feb 15, 2024	71.50	72.28	70.80	71.88	654,353	+0.64(+0.90%)
Feb 14, 2024	71.93	72.04	70.74	71.24	386,989	-0.46(-0.64%)
Feb 13, 2024	73.18	73.96	71.37	71.70	581,561	-3.07(-4.11%)
Feb 12, 2024	74.20	75.43	72.22	74.77	779,905	+0.57(+0.77%)
Feb 09, 2024	77.86	78.41	73.02	74.20	903,965	-3.91(-5.01%)
Feb 08, 2024	81.26	81.50	75.83	78.11	1,262,842	+1.00(+1.30%)
Feb 07, 2024	77.10	78.32	76.72	77.11	744,938	+0.01(+0.01%)
Feb 06, 2024	75.20	77.35	74.75	77.10	469,797	+1.72(+2.28%)
Feb 05, 2024	75.60	76.06	74.65	75.38	429,332	-0.94(-1.23%)
Feb 02, 2024	77.17	77.33	76.02	76.32	369,053	-1.68(-2.15%)
Feb 01, 2024	76.63	78.61	76.08	78.00	723,345	+1.54(+2.01%)
Jan 31, 2024	80.41	80.41	76.24	76.46	738,737	-3.79(-4.72%)
Jan 30, 2024	81.18	81.18	80.01	80.25	253,792	-1.09(-1.34%)
Jan 29, 2024	80.92	81.57	80.37	81.34	416,995	+0.04(+0.05%)
Jan 26, 2024	81.97	82.33	80.93	81.30	276,869	+0.07(+0.09%)
Jan 25, 2024	82.42	82.58	80.86	81.23	314,794	-0.55(-0.67%)
Jan 24, 2024	84.35	84.35	81.73	81.78	308,907	-1.99(-2.38%)
Jan 23, 2024	85.15	85.41	82.85	83.77	317,524	-0.98(-1.16%)
Jan 22, 2024	84.84	85.54	83.61	84.75	517,888	+0.79(+0.94%)
Jan 19, 2024	83.70	83.99	82.51	83.96	326,416	+0.46(+0.55%)
Jan 18, 2024	82.74	83.63	81.89	83.50	343,357	+0.90(+1.09%)
Jan 17, 2024	82.04	82.89	81.63	82.60	290,904	-0.10(-0.12%)
Jan 16, 2024	82.21	82.99	81.96	82.70	175,933	-0.30(-0.36%)
Jan 12, 2024	83.80	83.81	81.99	83.00	195,466	+0.17(+0.21%)
Jan 11, 2024	83.28	83.47	82.00	82.83	279,012	-0.84(-1.00%)
Jan 10, 2024	83.81	84.40	82.49	83.67	321,439	+0.44(+0.53%)
Jan 09, 2024	84.04	84.60	82.58	83.23	373,731	-1.95(-2.29%)
Jan 08, 2024	81.63	85.18	81.63	85.18	379,085	+3.75(+4.61%)
Jan 05, 2024	81.31	81.87	80.68	81.43	258,059	-0.38(-0.46%)
Jan 04, 2024	81.24	82.14	80.55	81.81	349,226	+0.10(+0.12%)
Jan 03, 2024	84.44	84.44	81.60	81.71	412,023	-3.43(-4.03%)
Jan 02, 2024	85.02	86.00	84.21	85.14	253,444	-0.37(-0.43%)
Dec 29, 2023	86.87	87.07	85.49	85.51	268,822	-1.40(-1.61%)
Dec 28, 2023	86.75	87.83	86.20	86.91	179,059	+0.06(+0.07%)
Dec 27, 2023	87.00	87.26	86.07	86.85	185,209	+0.13(+0.15%)
Dec 26, 2023	88.01	88.01	86.64	86.72	215,505	-1.28(-1.45%)
Dec 22, 2023	86.22	88.04	86.22	88.00	276,558	+2.50(+2.92%)
Dec 21, 2023	86.85	88.14	84.63	85.50	587,655	-0.69(-0.80%)
Dec 20, 2023	87.70	88.56	85.96	86.19	374,261	-1.62(-1.84%)
Dec 19, 2023	89.04	89.04	86.83	87.81	382,976	-0.56(-0.63%)
Dec 18, 2023	90.10	90.10	88.23	88.37	289,225	-0.81(-0.91%)
Dec 15, 2023	89.05	90.07	88.23	89.18	658,678	+0.42(+0.47%)
Dec 14, 2023	90.12	90.12	88.17	88.76	350,792	+0.77(+0.88%)
Dec 13, 2023	86.68	88.09	85.56	87.99	342,013	+1.52(+1.76%)
Dec 12, 2023	84.63	87.05	83.69	86.47	225,530	+1.33(+1.56%)
Dec 11, 2023	84.85	85.60	84.57	85.14	183,350	+0.30(+0.35%)
Dec 08, 2023	83.17	84.89	82.80	84.84	226,650	+1.58(+1.90%)
Dec 07, 2023	82.64	83.31	82.00	83.26	212,404	+1.13(+1.38%)
Dec 06, 2023	82.96	83.06	81.65	82.13	153,138	+0.04(+0.05%)
Dec 05, 2023	82.75	83.45	81.72	82.09	191,526	-1.20(-1.44%)
Dec 04, 2023	83.99	84.90	82.17	83.29	220,896	-0.97(-1.15%)

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.

Haemonetics Corp (NY: HAE )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Haemonetics Corp (NY: HAE )

Historical Prices

Sections

Services

The Evening Leader