$39.25 +0.18 (%) Haemonetics Corp - NYSE

Jul. 29, 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
7/29/201539.0839.5338.9339.25324,589
7/28/201538.7939.1938.0439.071,020,663
7/27/201539.6140.4037.9738.10932,466
7/24/201539.0139.2038.4538.51402,300
7/23/201539.3639.6139.0239.12435,450
7/22/201539.1739.6639.0639.39406,648
7/21/201539.1539.4138.9739.25446,696
7/20/201539.3639.3838.8039.13401,741
7/17/201539.5339.7639.1539.26183,349
7/16/201539.7839.9439.3939.49204,377
7/15/201539.7439.8039.4039.53344,012
7/14/201539.6939.9139.6039.73156,661
7/13/201539.3539.7039.2739.68344,605
7/10/201539.1539.5939.0539.22436,840
7/9/201539.4939.6538.7038.71410,210
7/8/201539.7240.0938.9639.07381,496
7/7/201540.4040.4839.7740.03291,311
7/6/201540.1340.4539.8140.31359,975
7/2/201541.1441.1440.0240.37261,706
7/1/201541.6141.9540.9241.05279,678
6/30/201541.6641.9441.1941.36284,194
6/29/201541.7442.2441.3241.34203,475
6/26/201542.1442.4141.8942.00807,355
6/25/201542.1942.3642.0242.11271,338
6/24/201542.3042.5041.9942.04267,285
6/23/201542.5142.6542.0242.31285,977
6/22/201542.7442.7442.3242.36274,747
6/19/201542.7942.7942.4642.53436,710
6/18/201542.6043.1842.4742.80272,023
6/17/201542.6042.7942.3542.45160,962
6/16/201542.5142.7642.5142.60228,781
6/15/201542.6242.9041.9042.59189,752
6/12/201543.2843.3442.7242.84154,487
6/11/201543.4543.6843.2343.40147,863
6/10/201542.8743.8542.7643.44397,420
6/9/201542.4142.7242.1442.65192,530
6/8/201542.3142.6442.2342.47106,602
6/5/201542.0242.6341.4242.50261,420
6/4/201542.7242.7241.8141.99162,200
6/3/201542.4743.0542.2343.03261,707
6/2/201541.6742.4941.5742.24184,937
6/1/201541.5442.2540.9441.89211,620
5/29/201541.6041.9741.1441.32231,112
5/28/201541.5941.8541.1941.73169,313
5/27/201541.5141.7841.1841.59258,220
5/26/201541.3841.5540.7741.37185,317
5/22/201541.6042.0341.2741.39179,025
5/21/201542.0042.3741.5741.70249,664
5/20/201541.7442.1941.3442.08221,177
5/19/201542.0042.2541.6441.66203,631
5/18/201541.4642.2341.3442.01215,923
5/15/201541.6841.9941.3641.55209,322
5/14/201541.2541.9341.0941.72161,458
5/13/201540.7541.4340.6440.95305,189
5/12/201540.9640.9840.3940.72182,937
5/11/201540.6741.6040.5841.05260,161
5/8/201541.2041.4840.6340.68204,088
5/7/201540.2941.1640.2640.73292,019
5/6/201540.3140.4839.9840.31333,651
5/5/201540.2940.7839.6940.11526,893
5/4/201540.9341.4640.7840.83332,846
5/1/201540.7041.1640.2640.85496,183
4/30/201540.2940.8639.8940.53522,136
4/29/201541.3941.4940.1840.62590,133
4/28/201541.4542.7141.2441.64716,615
4/27/201542.5043.1241.1041.68747,438
4/24/201542.6143.3542.1543.35445,782
4/23/201542.2642.6941.7642.61515,498
4/22/201542.5642.7941.8442.33240,587
4/21/201542.8743.0642.4342.54307,956
4/20/201541.1642.9240.8242.69557,937
4/17/201540.7740.8940.0040.83546,959
4/16/201541.6441.8841.0741.13384,707
4/15/201541.9542.2441.5241.67266,694
4/14/201543.3443.4541.3841.75588,410
4/13/201543.7543.7542.4243.36369,329
4/10/201544.9045.0544.6744.7687,953
4/9/201544.9945.2844.1944.6789,888
4/8/201544.3845.1444.3844.93168,192
4/7/201544.3544.6844.1544.2872,981
4/6/201544.0744.7643.8744.35125,965
4/2/201544.4845.0044.2444.31176,540
4/1/201544.7644.8244.1744.46191,585
3/31/201544.9645.3244.8044.92176,218
3/30/201544.4045.2944.4044.97179,317
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!