Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 10.60 10.60 10.38 10.42 438,400 -0.06(-0.62%)
Jul 30, 2003 10.63 10.63 10.32 10.48 478,400 +0.00(+0.00%)
Jul 29, 2003 10.43 10.63 10.43 10.48 424,400 +0.06(+0.58%)
Jul 28, 2003 10.75 11.10 10.37 10.43 908,000 -0.32(-3.02%)
Jul 25, 2003 10.15 10.75 10.15 10.75 898,800 +0.66(+6.54%)
Jul 24, 2003 9.215 10.18 9.200 10.09 985,000 +0.88(+9.50%)
Jul 23, 2003 9.050 9.310 9.000 9.215 328,200 +0.17(+1.88%)
Jul 22, 2003 9.005 9.065 8.940 9.045 187,000 +0.04(+0.39%)
Jul 21, 2003 9.150 9.150 8.980 9.010 410,000 -0.15(-1.64%)
Jul 18, 2003 9.080 9.160 9.000 9.160 113,000 +0.13(+1.44%)
Jul 17, 2003 9.230 9.235 8.980 9.030 294,200 -0.10(-1.10%)
Jul 16, 2003 9.230 9.235 9.075 9.130 660,600 -0.04(-0.44%)
Jul 15, 2003 9.055 9.210 9.055 9.170 523,600 +0.12(+1.33%)
Jul 14, 2003 9.000 9.100 8.850 9.050 488,200 +0.05(+0.56%)
Jul 11, 2003 8.715 9.075 8.695 9.000 633,200 +0.25(+2.86%)
Jul 10, 2003 8.470 8.910 8.425 8.750 883,000 +0.26(+3.00%)
Jul 09, 2003 8.575 8.575 8.300 8.495 469,800 -0.01(-0.06%)
Jul 08, 2003 8.250 8.525 8.150 8.500 441,800 +0.26(+3.16%)
Jul 07, 2003 8.650 8.650 8.195 8.240 1,484,600 -0.26(-3.06%)
Jul 03, 2003 8.750 8.755 8.475 8.500 374,800 -0.28(-3.13%)
Jul 02, 2003 9.100 9.100 8.500 8.775 1,695,600 -0.36(-3.94%)
Jul 01, 2003 9.325 9.340 9.075 9.135 709,000 -0.21(-2.30%)
Jun 30, 2003 9.200 9.350 9.075 9.350 459,400 +0.24(+2.69%)
Jun 27, 2003 9.100 9.180 9.050 9.105 222,000 +0.04(+0.44%)
Jun 26, 2003 9.125 9.160 9.030 9.065 191,400 -0.03(-0.28%)
Jun 25, 2003 8.925 9.125 8.875 9.090 476,000 +0.21(+2.42%)
Jun 24, 2003 8.930 8.965 8.860 8.875 331,200 -0.05(-0.62%)
Jun 23, 2003 8.980 8.990 8.850 8.930 247,600 -0.05(-0.56%)
Jun 20, 2003 9.000 9.020 8.975 8.980 1,098,000 +0.00(+0.00%)
Jun 19, 2003 9.000 9.000 8.930 8.980 1,097,200 -0.01(-0.17%)
Jun 18, 2003 8.955 9.000 8.875 8.995 393,200 +0.06(+0.73%)
Jun 17, 2003 8.850 8.930 8.735 8.930 264,800 +0.13(+1.48%)
Jun 16, 2003 8.775 8.870 8.720 8.800 198,600 +0.12(+1.44%)
Jun 13, 2003 9.000 9.000 8.675 8.675 300,200 -0.32(-3.61%)
Jun 12, 2003 8.935 9.025 8.915 9.000 495,200 +0.13(+1.47%)
Jun 11, 2003 9.025 9.040 8.800 8.870 291,000 -0.18(-1.99%)
Jun 10, 2003 9.000 9.075 8.900 9.050 185,000 +0.05(+0.56%)
Jun 09, 2003 8.900 9.000 8.830 9.000 252,400 +0.09(+1.01%)
Jun 06, 2003 9.000 9.065 8.910 8.910 280,800 +0.01(+0.06%)
Jun 05, 2003 8.905 9.065 8.875 8.905 326,800 +0.00(+0.06%)
Jun 04, 2003 8.950 8.995 8.895 8.900 507,600 +0.02(+0.17%)
Jun 03, 2003 9.000 9.000 8.880 8.885 336,800 -0.14(-1.61%)
Jun 02, 2003 9.125 9.160 8.985 9.030 258,200 +0.00(+0.06%)
May 30, 2003 9.000 9.025 8.980 9.025 557,600 +0.08(+0.84%)
May 29, 2003 8.960 9.025 8.940 8.950 224,800 +0.05(+0.56%)
May 28, 2003 8.970 8.990 8.875 8.900 251,800 -0.07(-0.78%)
May 27, 2003 8.990 9.075 8.955 8.970 271,000 +0.01(+0.06%)
May 23, 2003 9.085 9.085 8.825 8.965 273,600 -0.11(-1.21%)
May 22, 2003 9.100 9.125 9.025 9.075 261,800 -0.03(-0.27%)
May 21, 2003 9.175 9.175 9.050 9.100 301,000 -0.05(-0.55%)
May 20, 2003 9.390 9.390 9.140 9.150 355,600 -0.21(-2.30%)
May 19, 2003 9.475 9.475 8.985 9.365 172,600 -0.11(-1.16%)
May 16, 2003 9.425 9.610 9.410 9.475 962,000 -0.03(-0.26%)
May 15, 2003 9.465 9.520 9.450 9.500 371,400 +0.04(+0.37%)
May 14, 2003 9.500 9.520 9.465 9.465 327,800 +0.08(+0.91%)
May 13, 2003 9.500 9.500 9.375 9.380 332,200 -0.12(-1.26%)
May 12, 2003 9.400 9.550 9.400 9.500 431,000 +0.15(+1.60%)
May 09, 2003 9.225 9.515 9.200 9.350 565,800 +0.20(+2.19%)
May 08, 2003 8.970 9.210 8.950 9.150 805,600 +0.18(+2.01%)
May 07, 2003 8.830 8.975 8.730 8.970 1,012,800 +0.15(+1.64%)
May 06, 2003 8.840 8.945 8.795 8.825 375,400 +0.01(+0.11%)
May 05, 2003 8.900 8.900 8.815 8.815 449,600 -0.01(-0.11%)
May 02, 2003 8.740 8.850 8.740 8.825 311,400 +0.08(+0.97%)
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.