Skip to main content

Haemonetics Corp (NY: HAE )

85.40 -0.19 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 27.83 28.25 27.55 28.18 410,698 +0.35(+1.26%)
May 29, 2008 27.54 28.05 27.41 27.83 486,550 +0.16(+0.60%)
May 28, 2008 28.14 28.41 27.56 27.66 264,670 -0.29(-1.02%)
May 27, 2008 27.68 28.18 27.52 27.95 161,896 +0.24(+0.87%)
May 26, 2008 27.68 27.91 27.44 27.71 0 +0.00(+0.00%)
May 23, 2008 27.68 27.91 27.44 27.71 233,610 -0.12(-0.43%)
May 22, 2008 27.66 28.05 27.54 27.83 230,000 +0.17(+0.63%)
May 21, 2008 27.87 28.14 27.50 27.66 246,700 -0.13(-0.49%)
May 20, 2008 27.41 27.92 27.40 27.79 218,716 +0.31(+1.15%)
May 19, 2008 27.62 27.93 27.08 27.48 416,090 -0.05(-0.20%)
May 16, 2008 27.72 27.98 27.41 27.53 375,034 -0.16(-0.58%)
May 15, 2008 27.66 27.77 27.45 27.69 287,822 -0.08(-0.31%)
May 14, 2008 27.61 28.27 27.61 27.77 385,584 +0.15(+0.56%)
May 13, 2008 27.48 27.62 27.41 27.62 462,842 +0.22(+0.80%)
May 12, 2008 27.36 27.50 27.21 27.40 777,472 -0.03(-0.09%)
May 09, 2008 27.25 27.55 27.16 27.43 267,616 -0.07(-0.27%)
May 08, 2008 27.45 27.80 27.43 27.50 526,538 +0.02(+0.05%)
May 07, 2008 27.52 28.02 27.44 27.48 770,184 -0.05(-0.20%)
May 06, 2008 26.96 27.58 26.73 27.54 761,876 +0.63(+2.36%)
May 05, 2008 26.70 27.00 26.50 26.91 647,036 +0.13(+0.49%)
May 02, 2008 26.80 27.17 26.70 26.77 771,666 +0.04(+0.17%)
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.