$40.04 +0.03 (%) Haemonetics Corp - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAE historical data

Date Open High Low Close Volume
12/9/201640.0940.2939.6540.04383,630
12/8/201639.8440.0539.7940.01497,421
12/7/201639.8440.0239.3739.91286,962
12/6/201640.0640.7539.5539.98216,616
12/5/201640.1240.4139.5939.76323,026
12/2/201639.1239.9638.9139.68277,234
12/1/201639.4739.5338.7039.07270,564
11/30/201639.6839.8739.3139.63315,819
11/29/201639.7939.9839.3139.61265,331
11/28/201639.7439.9639.4339.59268,088
11/25/201639.6039.9439.4539.8990,491
11/23/201638.6639.4738.4439.46134,119
11/22/201638.8839.1538.2138.91269,351
11/21/201638.8839.3438.7238.83184,243
11/18/201639.4239.7138.8538.95369,411
11/17/201639.2039.8038.9039.28439,183
11/16/201638.8639.4038.6339.26638,535
11/15/201638.4939.0438.4938.87318,860
11/14/201639.2539.4138.0338.52336,651
11/11/201638.4739.3438.2338.96450,541
11/10/201638.1038.8437.6238.54334,898
11/9/201637.0037.9936.3237.81393,283
11/8/201637.7238.3736.5537.84760,061
11/7/201635.4937.8335.4136.841,638,732
11/4/201633.1134.2933.0934.25627,014
11/3/201633.1233.6733.0733.21313,414
11/2/201633.1933.9233.0133.11299,415
11/1/201633.4333.9333.1233.15498,148
10/31/201633.1933.5432.7933.41377,215
10/28/201632.9533.3032.7633.14301,388
10/27/201633.4433.5533.0033.04255,027
10/26/201633.4633.5033.0033.30321,323
10/25/201634.3734.7633.6633.72155,240
10/24/201634.4034.6734.1034.37205,931
10/21/201634.3334.4133.9734.22253,137
10/20/201634.5635.1634.5334.66436,632
10/19/201634.5934.7933.9034.60420,812
10/18/201634.8634.9034.3034.47465,972
10/17/201634.1134.9334.1134.47512,977
10/14/201635.0835.2534.0334.15949,473
10/13/201636.2636.2835.8036.12334,802
10/12/201636.7436.9936.3736.44171,889
10/11/201636.6536.7936.4536.65530,335
10/10/201636.6937.4636.6836.71255,465
10/7/201636.5236.7036.3436.55334,450
10/6/201636.0836.5835.9036.45229,476
10/5/201636.4436.5935.7536.29123,444
10/4/201636.6036.6236.1636.38250,367
10/3/201636.1836.6036.0936.53356,068
9/30/201636.0636.4635.5536.21382,210
9/29/201636.5536.5535.6635.71230,411
9/28/201636.6736.9636.4636.58218,683
9/27/201637.0737.2036.5036.74385,075
9/26/201637.4037.4036.9937.02287,240
9/23/201637.4637.8337.1537.48256,703
9/22/201637.2437.7236.4637.68357,212
9/21/201637.0437.2036.4337.16313,012
9/20/201636.7937.0636.5936.88271,008
9/19/201637.4538.0637.0737.23294,323
9/16/201637.2537.4336.6337.39381,104
9/15/201636.1337.2336.1337.17290,758
9/14/201636.1136.4035.8536.19177,024
9/13/201636.9036.9035.9236.17299,818
9/12/201636.2737.0536.0537.05433,626
9/9/201637.2037.2036.1636.18241,613
9/8/201637.6237.7537.3737.43188,692
9/7/201637.8037.9937.6437.75314,268
9/6/201637.8237.8937.5937.75243,017
9/2/201637.5237.8637.2237.80253,465
9/1/201637.1837.5336.9537.32300,212
8/31/201637.0637.2336.7337.16249,620
8/30/201636.7637.2336.6537.13299,114
8/29/201636.3236.8736.2536.84249,561
8/26/201636.0736.4435.9136.30185,589
8/25/201635.9336.0435.6036.04264,760
8/24/201636.1636.3135.9536.11234,715
8/23/201636.4336.6036.0336.15249,060
8/22/201636.1836.6135.8636.13233,972
8/19/201635.7236.1835.6436.09588,024
8/18/201635.2635.7935.2435.71323,325
8/17/201635.5235.6735.0935.30327,120
8/16/201635.7135.8835.3635.59318,918
8/15/201635.1435.8735.0135.75420,161
8/12/201636.0336.3335.7136.25224,201
8/11/201636.0536.4035.8635.99318,576
8/10/201635.6836.0235.5336.00283,182
8/9/201636.0036.0135.6335.73321,922
8/8/201635.4135.6735.0935.35355,736
8/5/201634.8035.6334.8035.41775,245
8/4/201634.2435.0334.2434.82624,342
8/3/201633.8134.2733.3334.26446,481
8/2/201634.4134.8233.9034.50765,821
8/1/201630.5033.7430.2933.521,072,046
7/29/201629.7730.4129.7730.32525,597
7/28/201629.9730.1929.7529.84216,214
7/27/201629.7330.0729.4930.05198,627
7/26/201629.3729.7329.2829.61400,591
7/25/201629.5629.7629.1729.40232,010
7/22/201629.6729.7629.4429.57173,982
7/21/201629.7430.0429.5829.76214,852
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center