$37.78 -0.39 (%) Haemonetics Corp - NYSE

Dec. 19, 2014 | 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
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
10/31/201439.0439.0737.6537.72377,357
10/30/201437.6338.6337.3638.44272,774
10/29/201437.7238.0837.3737.66153,309
10/28/201436.2237.5936.2237.58350,348
10/27/201435.9236.4135.9236.38161,325
10/24/201435.4436.1535.4436.00160,509
10/23/201434.8635.5434.8135.44149,919
10/22/201434.3935.2134.2834.63143,878
10/21/201434.2934.5333.9934.40256,613
10/20/201434.0034.2133.7534.18225,418
10/17/201435.2135.2134.0734.15387,386
10/16/201435.2235.5334.5434.98408,104
10/15/201435.0335.7334.8535.62266,154
10/14/201435.3135.8035.1335.46212,543
10/13/201435.2935.4434.9135.03247,173
10/10/201435.0135.6734.8935.32254,025
10/9/201435.1335.5634.8835.17191,011
10/8/201434.5835.4234.5835.18312,299
10/7/201435.2235.2634.5634.62272,622
10/6/201435.5035.5935.3235.34188,802
10/3/201435.4035.7934.8535.33133,951
10/2/201434.3435.2134.0635.08174,534
10/1/201434.8834.9834.3534.43488,712
9/30/201434.7835.5234.6134.92480,579
9/29/201434.3334.8334.3234.81272,848
9/26/201434.3434.6634.2434.62194,808
9/25/201434.2834.5334.0634.29245,811
9/24/201434.0634.3834.0134.27283,220
9/23/201433.9334.3733.9234.10279,778
9/22/201434.3734.4634.0234.12308,395
9/19/201435.6835.9534.4634.54619,289
9/18/201435.9135.9135.3735.69176,405
9/17/201436.3236.5135.4235.77268,717
9/16/201435.9936.5235.6936.32286,669
9/15/201435.5436.2235.4136.00253,001
9/12/201435.7435.7435.4235.65236,590
9/11/201435.4735.9835.4135.76118,804
9/10/201435.8635.8835.5635.69106,795
9/9/201435.9936.0535.4535.80157,343
9/8/201435.8936.1835.7336.02172,720
9/5/201435.8936.1835.7035.96145,429
9/4/201436.0436.4635.9136.02160,502
9/3/201436.1836.4735.9136.01170,103
9/2/201435.8436.2235.5436.10157,750
8/29/201435.5435.8135.2435.69133,355
8/28/201435.8335.9535.3335.50192,705
8/27/201436.2536.4235.5735.91202,746
8/26/201436.1436.3236.0036.17252,221
8/25/201436.3036.3436.0036.15147,449
8/22/201436.5736.5736.0836.16148,412
8/21/201436.5136.6536.1236.60226,243
8/20/201437.0037.0036.5636.58236,723
8/19/201437.0437.1336.8837.1088,768
8/18/201436.5237.0036.4636.99185,068
8/15/201436.7336.7335.7636.22240,440
8/14/201436.4536.5336.1836.4079,144
8/13/201436.0936.4335.9836.42131,719
8/12/201435.8036.2035.6836.05175,434
8/11/201436.3936.6235.8535.87158,514
8/8/201435.5936.4035.5136.32635,551
8/7/201436.0436.0735.5135.61210,217
8/6/201436.0236.5935.8936.01396,071
8/5/201435.2536.2635.2436.23410,213
8/4/201435.2335.5234.7035.37236,920
8/1/201435.6135.7534.6434.98297,263
7/31/201435.8236.2435.5735.57486,262
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center