$32.48 -0.29 (%) Haemonetics Corp - NYSE

Feb. 8, 2016 | 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
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
1/5/201631.3932.4131.2431.47222,152
1/4/201631.9031.9030.5431.25366,277
12/31/201532.9132.9132.2232.24166,928
12/30/201532.9633.3332.7332.91161,866
12/29/201532.8332.9932.5932.93168,935
12/28/201531.8332.6931.7832.68191,224
12/24/201531.8632.1431.6931.9286,510
12/23/201531.8332.0831.5631.87155,761
12/22/201530.9631.7430.7831.69178,534
12/21/201531.2631.2630.6530.85246,757
12/18/201531.2531.4730.8731.10524,121
12/17/201531.7031.7531.3931.40202,245
12/16/201531.7531.8131.0431.61217,067
12/15/201531.7631.8831.2031.59223,314
12/14/201531.4031.7330.7431.53312,913
12/11/201531.1931.5531.0231.38274,406
12/10/201531.2431.8030.9731.62247,705
12/9/201531.9332.0131.2031.27251,497
12/8/201531.9832.2931.9232.03178,800
12/7/201532.2932.4631.8932.24210,899
12/4/201532.2032.5832.0932.27206,664
12/3/201532.6232.8131.9532.23251,916
12/2/201532.5432.8232.4532.57252,275
12/1/201532.3332.6932.2032.57181,975
11/30/201532.3932.4632.0332.24210,594
11/27/201532.0932.4931.9132.3667,950
11/25/201531.5832.1131.5032.11165,718
11/24/201531.6731.7631.1731.55276,381
11/23/201532.1632.2831.3431.91468,711
11/20/201533.4733.6533.2533.33311,480
11/19/201533.0433.2732.9033.24226,725
11/18/201532.9733.2132.7033.17274,018
11/17/201532.5132.9732.2532.90220,981
11/16/201532.2932.5932.0732.42169,625
11/13/201532.2332.7132.0832.33135,070
11/12/201532.6532.8532.2832.43351,342
11/11/201533.0833.4432.8433.08262,475
11/10/201533.0933.4132.8133.01268,751
11/9/201533.9233.9233.1433.22229,422
11/6/201532.5634.1432.4034.00441,200
11/5/201532.6133.0532.3932.72471,919
11/4/201534.2334.2332.1632.67480,798
11/3/201534.3034.5733.9634.06251,638
11/2/201533.8334.6333.7534.37211,004
10/30/201534.0034.2433.7233.78201,913
10/29/201533.8534.4333.6934.02240,769
10/28/201532.9734.0232.7233.94387,465
10/27/201532.3932.7132.1832.66493,757
10/26/201532.0632.4332.0132.40203,138
10/23/201531.6932.3731.5432.06381,943
10/22/201531.9932.1431.2231.51211,303
10/21/201532.1332.1931.5531.88139,074
10/20/201532.1232.1731.7732.00204,395
10/19/201532.1432.3231.7032.19198,794
10/16/201532.5632.7031.8032.24255,801
10/15/201532.3132.4631.9332.45239,876
10/14/201532.3732.6031.9732.22420,422
10/13/201532.4932.6332.2532.32244,466
10/12/201531.9932.6531.6432.61359,849
10/9/201531.8032.1731.4232.10446,224
10/8/201531.3932.0431.3231.82374,398
10/7/201532.0532.5131.4231.48505,044
10/6/201530.0032.7429.7032.062,076,885
10/5/201534.3334.5332.9833.38515,359
10/2/201532.8034.1732.7934.12531,823
10/1/201532.3933.1232.0833.03585,389
9/30/201532.7832.9031.1032.321,200,814
9/29/201533.4233.7633.2233.50285,170
9/28/201534.2634.4233.2733.42309,704
9/25/201534.8635.1834.1334.35378,531
9/24/201534.8035.0134.4034.86240,112
9/23/201535.0035.3334.7534.96259,538
9/22/201534.7135.0234.5234.90360,633
9/21/201534.8535.6834.6434.96314,514
9/18/201534.8035.0934.6134.68494,105
9/17/201535.2035.6235.0035.17212,393
9/16/201535.5735.6235.0735.17140,930
9/15/201535.1335.7035.0935.59111,869
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center