$44.21 +0.77 (%) Haemonetics Corp - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAE historical data

Date Open High Low Close Volume
3/27/201543.5344.3343.1244.21166,222
3/26/201543.6043.9243.0743.44243,432
3/25/201544.7144.8843.7843.80117,422
3/24/201544.7345.2544.3944.62169,488
3/23/201544.2245.2443.8744.82259,931
3/20/201544.8044.8643.8544.29378,289
3/19/201544.1344.8443.8744.51227,140
3/18/201543.4644.3943.4644.16294,769
3/17/201543.6943.8443.0143.66355,360
3/16/201544.7544.8343.6843.81595,710
3/13/201545.2145.2744.1044.47170,826
3/12/201544.1045.4044.1045.38293,082
3/11/201543.6844.1543.4543.73272,142
3/10/201543.9444.1143.5143.66173,137
3/9/201543.7744.4943.7244.33231,875
3/6/201544.1044.5843.5343.64168,223
3/5/201544.1545.0444.0744.48231,593
3/4/201543.9444.2343.5044.20282,847
3/3/201544.2344.3343.6344.02189,698
3/2/201544.4044.7743.7044.28290,309
2/27/201545.0845.4344.4144.46336,488
2/26/201544.1745.3143.9545.25277,751
2/25/201544.1244.2443.7744.14180,108
2/24/201544.0344.2043.7644.11147,787
2/23/201543.5144.0343.3844.03177,852
2/20/201543.4143.7042.8043.63195,616
2/19/201543.1643.7742.8143.48161,707
2/18/201542.5943.8142.4843.31330,105
2/17/201542.8442.9342.0642.50344,143
2/13/201543.5143.8242.6242.94266,130
2/12/201543.4943.6343.0943.53239,503
2/11/201542.8143.4842.6043.34221,480
2/10/201542.4643.0441.9442.71192,717
2/9/201542.8543.0441.9242.15359,728
2/6/201542.7343.1742.5843.03345,502
2/5/201541.9142.7641.9142.74221,190
2/4/201541.0041.9141.0041.71422,053
2/3/201541.1941.4140.6241.25485,254
2/2/201539.6041.4038.6141.19650,617
1/30/201539.5140.2138.9839.60566,887
1/29/201537.1939.8936.7739.52700,153
1/28/201537.9237.9236.5737.00246,094
1/27/201537.4938.2237.4937.71147,692
1/26/201537.6437.9036.9737.83166,113
1/23/201538.1238.1937.5337.76102,744
1/22/201537.1438.3136.4838.14146,012
1/21/201537.2037.3936.7436.99373,169
1/20/201537.6738.0236.9137.39140,345
1/16/201536.9237.7136.8437.61188,157
1/15/201537.9737.9736.8437.14152,598
1/14/201538.2138.3137.6737.89105,821
1/13/201538.5539.0137.9838.50215,228
1/12/201538.3938.5138.1038.33158,037
1/9/201538.5038.6238.3338.35179,064
1/8/201537.9038.6437.7738.56152,636
1/7/201537.3337.7836.9737.56168,306
1/6/201537.1937.4436.7937.13194,369
1/5/201536.8537.7336.5837.16252,958
1/2/201537.6538.2936.6236.92245,802
12/31/201438.6939.0337.3937.42249,015
12/30/201438.7839.0538.5238.5894,858
12/29/201438.4138.9138.3938.88114,110
12/26/201438.2938.6438.2038.4178,817
12/24/201437.7238.2237.4738.1190,558
12/23/201438.8038.8037.6137.81128,458
12/22/201437.7038.6237.4738.57155,386
12/19/201438.0338.2437.4737.78486,556
12/18/201438.2038.2337.5738.17180,950
12/17/201437.0037.9736.5337.96246,532
12/16/201436.4237.4436.2137.03266,509
12/15/201436.6936.8835.9336.50213,924
12/12/201436.5336.9636.3736.66157,429
12/11/201437.5738.0036.8236.99136,952
12/10/201438.1938.2537.2537.39238,108
12/9/201436.5038.2836.4838.25414,830
12/8/201437.0837.3936.5736.86133,918
12/5/201436.6337.3636.6337.25156,624
12/4/201436.7136.8936.5436.69175,344
12/3/201437.0537.4936.8637.01234,060
12/2/201436.9337.4536.6937.13146,671
12/1/201436.8637.1636.4536.76227,973
11/28/201437.4637.9736.8936.93149,370
11/26/201437.3937.6137.0337.37184,099
11/25/201438.0338.2037.1837.38261,791
11/24/201437.0438.0237.0438.01130,822
11/21/201437.1937.3036.7837.06220,991
11/20/201436.6636.7136.0336.68149,716
11/19/201437.5037.7736.4136.41229,945
11/18/201437.1237.6737.0737.60224,540
11/17/201437.0337.2336.7537.00276,498
11/14/201437.1037.4637.0337.13203,004
11/13/201437.0537.2236.9137.14206,067
11/12/201437.0637.2136.8037.05237,255
11/11/201436.7437.1136.5337.10214,012
11/10/201436.7936.8236.2136.66250,745
11/7/201437.1737.2936.5036.82477,745
11/6/201436.4037.4636.3937.09350,959
11/5/201435.6136.5335.3036.42655,672
11/4/201434.7635.5134.5035.49347,547
11/3/201438.0038.0034.5634.74571,806
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center