$34.54 -1.15 (%) Haemonetics Corp - NYSE

Sep. 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
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
7/30/201436.5036.8835.7335.94493,016
7/29/201436.0836.3435.8636.06271,189
7/28/201435.7536.1435.4336.08176,973
7/25/201435.2035.7435.1435.73191,893
7/24/201435.9036.0535.4135.48327,082
7/23/201435.2935.9035.1135.89145,306
7/22/201435.1335.4635.0835.29195,841
7/21/201435.5035.5035.0035.04273,692
7/18/201434.7735.9134.7735.72219,459
7/17/201434.8435.3734.7134.78158,983
7/16/201435.1435.3234.5235.04184,239
7/15/201435.5635.6234.6534.98183,833
7/14/201435.7335.7335.3535.54277,668
7/11/201435.2435.5235.0135.52166,497
7/10/201435.0935.5834.9635.32196,211
7/9/201435.8335.9035.3635.65203,724
7/8/201435.8336.1635.3735.70279,818
7/7/201436.0036.2235.6036.00320,022
7/3/201435.5336.3335.3736.17216,249
7/2/201435.8836.0635.0235.52269,107
7/1/201435.4336.2035.3535.96510,404
6/30/201435.4735.5734.9935.28313,429
6/27/201434.1235.7334.1235.621,437,846
6/26/201434.6034.6134.0934.35201,074
6/25/201434.2534.6734.2234.60290,078
6/24/201434.3134.6834.2534.41298,772
6/23/201434.3634.5034.0634.35158,921
6/20/201434.5534.5834.2034.37470,412
6/19/201434.5934.8034.4634.54151,099
6/18/201434.2034.5133.9134.49171,508
6/17/201434.2734.3833.7934.20314,200
6/16/201434.2534.5033.9834.27177,906
6/13/201434.1334.3433.9734.21163,117
6/12/201434.2034.2033.7034.01180,598
6/11/201434.3534.7134.0634.24175,181
6/10/201434.9534.9734.1334.50255,045
6/9/201434.5535.1434.4035.05294,905
6/6/201434.6734.9534.4234.55307,288
6/5/201434.2334.6733.8634.50290,091
6/4/201434.2634.3334.0234.23206,497
6/3/201433.8334.4533.8334.31313,999
6/2/201434.1334.1833.2033.91421,801
5/30/201434.3434.5734.0534.06340,615
5/29/201434.0434.7433.9234.42431,730
5/28/201434.6134.9833.8033.91611,278
5/27/201434.6434.7733.8634.56470,801
5/23/201434.7534.8934.4234.62611,582
5/22/201434.3434.7934.2634.68447,594
5/21/201433.7034.5133.5234.41747,644
5/20/201433.7133.8633.0933.42878,842
5/19/201433.4033.8633.3633.82317,474
5/16/201433.1733.4833.0433.45408,595
5/15/201432.9333.4132.8133.24716,201
5/14/201432.8033.2332.5533.08553,236
5/13/201432.9533.0532.4532.76458,071
5/12/201431.5133.4431.2733.03549,629
5/9/201431.2432.4731.1932.46638,803
5/8/201431.8432.2631.3031.38450,957
5/7/201431.2731.9930.8631.96519,916
5/6/201431.2231.5230.8931.28341,042
5/5/201431.0631.4130.9031.34333,921
5/2/201430.9031.2330.7131.21377,378
5/1/201430.2330.9629.8630.92903,373
4/30/201430.5630.8330.2930.361,190,171
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center