HAEMONETICS $41.93

up +0.12


22/5/2013 09:22 AM  |  NYSE : HAE  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

HAE historical data

Date Open High Low Close Volume
5/21/2013 40.98 42.24 40.87 41.81 5297
5/20/2013 41.04 41.40 40.91 41.03 2370
5/17/2013 40.17 41.14 39.92 41.14 5965
5/16/2013 39.43 40.19 39.32 39.89 3858
5/15/2013 39.51 39.73 39.19 39.60 2428
5/14/2013 39.53 39.77 39.52 39.61 3401
5/13/2013 39.66 39.80 39.54 39.58 1032
5/10/2013 39.66 39.85 39.52 39.80 1059
5/9/2013 39.68 39.89 39.50 39.51 1745
5/8/2013 39.17 39.62 39.08 39.61 3280
5/7/2013 38.77 39.28 38.49 39.19 3846
5/6/2013 38.57 38.90 38.45 38.81 1653
5/3/2013 38.20 38.57 37.93 38.47 3848
5/2/2013 38.15 38.32 37.71 37.96 7128
5/1/2013 40.00 40.21 37.71 37.75 19275
4/30/2013 39.18 39.28 38.26 38.50 6788
4/29/2013 39.25 39.42 38.99 39.17 3468
4/26/2013 38.89 39.30 38.89 39.05 4135
4/25/2013 38.75 38.85 38.34 38.81 3032
4/24/2013 38.98 39.11 38.60 38.61 2567
4/23/2013 39.45 39.55 39.01 39.08 2233
4/22/2013 39.66 39.66 38.97 39.13 1308
4/19/2013 39.08 39.73 38.82 39.70 2591
4/18/2013 39.74 39.90 38.97 39.09 3108
4/17/2013 39.85 40.04 39.42 39.73 3130
4/16/2013 40.30 40.30 39.78 40.13 2754
4/15/2013 40.66 40.90 39.93 40.01 2849
4/12/2013 41.02 41.11 40.73 40.98 1705
4/11/2013 41.14 41.29 41.05 41.18 1036
4/10/2013 40.41 41.22 40.41 41.06 2355
4/9/2013 40.36 40.52 40.08 40.29 1845
4/8/2013 40.39 40.43 40.01 40.25 1398
4/5/2013 40.31 40.60 40.26 40.32 1778
4/4/2013 41.09 41.22 40.50 40.74 2040
4/3/2013 41.83 41.83 40.99 41.01 2154
4/2/2013 41.69 42.19 41.62 41.80 2551
4/1/2013 41.69 42.20 41.49 41.61 4010
3/28/2013 41.38 41.91 41.26 41.66 2560
3/27/2013 41.02 41.32 40.75 41.27 879
3/26/2013 40.98 41.45 40.79 41.28 1415
3/25/2013 40.73 41.06 40.53 40.83 1853
3/22/2013 41.11 41.22 40.71 40.80 2490
3/21/2013 41.35 41.71 41.01 41.11 1954
3/20/2013 41.58 41.69 41.36 41.50 1638
3/19/2013 41.35 41.63 41.12 41.35 2494
3/18/2013 41.27 41.40 41.07 41.23 2976
3/15/2013 41.16 41.52 41.06 41.50 3083
3/14/2013 41.16 41.40 41.09 41.34 1454
3/13/2013 40.88 41.34 40.69 41.15 1800
3/12/2013 41.36 41.39 40.76 40.84 3761
3/11/2013 41.55 41.60 41.22 41.41 1835
3/8/2013 41.55 41.58 41.27 41.56 2043
3/7/2013 41.62 41.62 41.02 41.29 2646
3/6/2013 41.70 41.97 41.39 41.52 1893
3/5/2013 41.73 41.95 41.58 41.72 2344
3/4/2013 41.69 41.70 41.09 41.52 2110
3/1/2013 40.99 42.12 40.85 41.71 4899
2/28/2013 40.94 41.51 40.92 41.25 3066
2/27/2013 40.75 41.13 40.65 40.93 2815
2/26/2013 40.80 41.20 40.65 40.78 2613
2/25/2013 41.32 41.60 40.77 40.78 2219
2/22/2013 41.32 41.32 40.94 41.12 2577
2/21/2013 40.84 41.35 40.66 41.13 3759
2/20/2013 41.45 41.54 40.90 40.95 2811
2/19/2013 41.21 41.61 40.99 41.46 3672
2/15/2013 41.60 41.62 41.19 41.27 2934
2/14/2013 41.71 41.77 41.44 41.48 1212
2/13/2013 41.85 41.95 41.57 41.72 1736
2/12/2013 41.69 41.92 41.63 41.75 1200
2/11/2013 41.74 41.81 41.49 41.68 1360
2/8/2013 41.75 41.91 41.60 41.64 2137
2/7/2013 41.71 41.78 41.39 41.69 1944
2/6/2013 41.37 41.84 41.28 41.84 1968
2/5/2013 41.59 41.91 41.45 41.54 2348
2/4/2013 41.74 41.86 41.30 41.34 3911
2/1/2013 41.83 42.27 41.81 42.08 3743
1/31/2013 41.85 42.05 41.48 41.94 5200
1/30/2013 42.00 42.38 40.36 41.88 19070
1/29/2013 44.01 44.44 43.92 44.44 3544
1/28/2013 43.98 44.24 43.83 44.07 2121
1/25/2013 43.96 44.09 43.69 44.04 3620
1/24/2013 43.53 44.07 43.53 43.80 2277
1/23/2013 43.59 43.81 43.49 43.56 1560
1/22/2013 43.48 43.68 43.40 43.64 2356
1/18/2013 42.72 43.48 42.72 43.38 4902
1/17/2013 42.56 42.87 42.45 42.84 1592
1/16/2013 42.50 42.55 42.37 42.50 1562
1/15/2013 42.09 42.56 42.09 42.51 1371
1/14/2013 42.14 42.47 42.14 42.26 1337
1/11/2013 42.41 42.49 42.05 42.25 2155
1/10/2013 42.00 42.31 41.77 42.28 2162
1/9/2013 41.86 42.09 41.68 41.95 2872
1/8/2013 41.36 42.00 41.30 41.90 2372
1/7/2013 41.36 41.70 41.32 41.45 3596
1/4/2013 41.91 41.94 41.41 41.63 3547
1/3/2013 42.06 42.31 41.63 41.72 2089
1/2/2013 41.46 42.13 41.25 42.13 5109
12/31/2012 39.97 40.89 39.80 40.84 2631
12/28/2012 40.37 40.59 39.94 39.98 1603
12/27/2012 40.22 40.51 39.82 40.45 2506
Marketplace
Trading Center