$28.00 +0.33 (%) Haemonetics Corp - New York Stock Exchange, Inc.

May. 27, 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
5/27/201627.6728.0827.5328.00349,178
5/26/201628.0928.2827.5727.67340,795
5/25/201627.9528.3827.9028.09364,313
5/24/201627.6228.0027.5227.93479,454
5/23/201627.6827.8227.4627.50222,565
5/20/201627.6027.9627.4227.63480,839
5/19/201627.2627.7227.1827.50500,960
5/18/201627.2527.6527.2027.31406,929
5/17/201627.6527.8126.9827.30848,602
5/16/201626.8927.8526.7427.73585,666
5/13/201626.4326.6925.9826.13677,403
5/12/201626.9127.0526.3126.58773,938
5/11/201627.2527.4526.4226.89707,609
5/10/201627.4727.6326.9027.49810,295
5/9/201627.7328.0327.2327.30551,399
5/6/201627.9028.1527.5927.80722,879
5/5/201627.9228.2627.5928.01835,049
5/4/201627.3427.8927.3427.79906,734
5/3/201627.3128.2627.2527.551,331,083
5/2/201630.0031.4027.5227.651,586,125
4/29/201633.1533.3532.1832.43406,984
4/28/201633.1633.8833.0433.34656,667
4/27/201633.2433.8132.6233.28722,458
4/26/201632.8933.4432.7533.17727,094
4/25/201633.1733.4232.7832.81375,885
4/22/201633.3033.4632.9733.25338,073
4/21/201633.4033.6633.3533.40333,570
4/20/201633.6133.9833.1533.40542,724
4/19/201634.2034.4533.5233.65416,531
4/18/201634.1534.3233.9934.10615,728
4/15/201634.9735.2734.1234.20329,276
4/14/201635.3635.6735.0835.15148,347
4/13/201635.2535.4434.9735.32307,619
4/12/201634.2935.4934.1834.99334,056
4/11/201634.2434.5934.0734.29107,943
4/8/201634.3834.5933.8634.06111,601
4/7/201634.4934.5933.8434.09185,067
4/6/201634.2434.7034.1334.70127,483
4/5/201634.7334.7534.2434.26183,211
4/4/201635.3735.4834.8734.94247,690
4/1/201634.7335.6734.5835.29257,924
3/31/201634.7235.0834.4734.98144,891
3/30/201634.9734.9734.4734.72158,655
3/29/201633.6834.7533.5034.75213,659
3/28/201633.3133.7833.1233.73114,879
3/24/201633.0633.2532.7133.23150,107
3/23/201633.6433.7333.2833.29161,494
3/22/201633.4433.6933.2333.68142,680
3/21/201633.8333.9433.5833.62102,911
3/18/201633.6134.0033.2033.82285,756
3/17/201632.9833.4132.2733.36206,735
3/16/201633.3533.5032.8032.98140,597
3/15/201634.0034.1833.2733.48167,340
3/14/201634.0734.4033.8834.24170,593
3/11/201633.8434.2733.7234.18152,557
3/10/201633.5433.8733.2533.58174,438
3/9/201633.6533.8133.4233.52140,958
3/8/201633.8834.0033.4933.54201,890
3/7/201633.2634.0133.2634.00218,591
3/4/201633.0333.5532.9133.50188,641
3/3/201632.6533.0832.6033.04290,151
3/2/201632.2532.8932.1432.72190,328
3/1/201632.2332.3631.9132.31120,895
2/29/201632.5632.7332.0532.08221,006
2/26/201632.1832.6732.1432.52232,394
2/25/201631.7032.1231.5332.09265,450
2/24/201631.5331.8131.3531.65331,729
2/23/201631.5832.0231.2731.75306,880
2/22/201632.1932.3931.5831.68391,297
2/19/201631.9632.4431.7732.00340,693
2/18/201631.9732.0531.7531.97203,953
2/17/201632.0032.2631.7931.94378,418
2/16/201632.1132.3031.4931.97411,414
2/12/201631.4932.0031.3431.82410,891
2/11/201631.4831.8131.1631.22392,914
2/10/201632.1732.6931.9231.95341,462
2/9/201632.2432.5831.9432.04443,839
2/8/201632.5532.7332.0432.48468,558
2/5/201633.3833.4832.6532.77434,223
2/4/201633.5533.7633.2233.52290,871
2/3/201633.7333.9532.8733.55630,773
2/2/201634.6434.7533.3433.50851,117
2/1/201631.8435.0730.7734.491,103,106
1/29/201630.5531.6630.5031.64601,695
1/28/201631.1131.1330.2630.48435,965
1/27/201631.2231.3030.8330.99293,987
1/26/201630.3731.4230.3631.36379,286
1/25/201630.1030.6230.0030.27262,924
1/22/201630.0130.2429.7330.17500,456
1/21/201630.2230.3229.7729.84172,467
1/20/201630.0030.5929.3030.21320,206
1/19/201630.1830.8629.9330.42397,858
1/15/201629.6030.0029.2030.00263,372
1/14/201630.6730.6730.0830.29231,188
1/13/201630.9531.2230.2230.49323,598
1/12/201630.8831.1730.4730.85359,666
1/11/201630.5330.8730.2730.66343,645
1/8/201630.9731.2530.3130.35245,702
1/7/201630.7831.4030.5930.88241,113
1/6/201631.0931.8231.0231.21248,533
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center