$39.89 +0.37 (%) Haemonetics Corp - NYSE

Jan. 30, 2015 | 02:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAE historical data

Date Open High Low Close Volume
1/29/201537.1939.8936.7739.52700,153
1/28/201537.9237.9236.5737.00246,094
1/27/201537.4938.2237.4937.71147,692
1/26/201537.6437.9036.9737.83166,113
1/23/201538.1238.1937.5337.76102,744
1/22/201537.1438.3136.4838.14146,012
1/21/201537.2037.3936.7436.99373,169
1/20/201537.6738.0236.9137.39140,345
1/16/201536.9237.7136.8437.61188,157
1/15/201537.9737.9736.8437.14152,598
1/14/201538.2138.3137.6737.89105,821
1/13/201538.5539.0137.9838.50215,228
1/12/201538.3938.5138.1038.33158,037
1/9/201538.5038.6238.3338.35179,064
1/8/201537.9038.6437.7738.56152,636
1/7/201537.3337.7836.9737.56168,306
1/6/201537.1937.4436.7937.13194,369
1/5/201536.8537.7336.5837.16252,958
1/2/201537.6538.2936.6236.92245,802
12/31/201438.6939.0337.3937.42249,015
12/30/201438.7839.0538.5238.5894,858
12/29/201438.4138.9138.3938.88114,110
12/26/201438.2938.6438.2038.4178,817
12/24/201437.7238.2237.4738.1190,558
12/23/201438.8038.8037.6137.81128,458
12/22/201437.7038.6237.4738.57155,386
12/19/201438.0338.2437.4737.78486,556
12/18/201438.2038.2337.5738.17180,950
12/17/201437.0037.9736.5337.96246,532
12/16/201436.4237.4436.2137.03266,509
12/15/201436.6936.8835.9336.50213,924
12/12/201436.5336.9636.3736.66157,429
12/11/201437.5738.0036.8236.99136,952
12/10/201438.1938.2537.2537.39238,108
12/9/201436.5038.2836.4838.25414,830
12/8/201437.0837.3936.5736.86133,918
12/5/201436.6337.3636.6337.25156,624
12/4/201436.7136.8936.5436.69175,344
12/3/201437.0537.4936.8637.01234,060
12/2/201436.9337.4536.6937.13146,671
12/1/201436.8637.1636.4536.76227,973
11/28/201437.4637.9736.8936.93149,370
11/26/201437.3937.6137.0337.37184,099
11/25/201438.0338.2037.1837.38261,791
11/24/201437.0438.0237.0438.01130,822
11/21/201437.1937.3036.7837.06220,991
11/20/201436.6636.7136.0336.68149,716
11/19/201437.5037.7736.4136.41229,945
11/18/201437.1237.6737.0737.60224,540
11/17/201437.0337.2336.7537.00276,498
11/14/201437.1037.4637.0337.13203,004
11/13/201437.0537.2236.9137.14206,067
11/12/201437.0637.2136.8037.05237,255
11/11/201436.7437.1136.5337.10214,012
11/10/201436.7936.8236.2136.66250,745
11/7/201437.1737.2936.5036.82477,745
11/6/201436.4037.4636.3937.09350,959
11/5/201435.6136.5335.3036.42655,672
11/4/201434.7635.5134.5035.49347,547
11/3/201438.0038.0034.5634.74571,806
10/31/201439.0439.0737.6537.72377,357
10/30/201437.6338.6337.3638.44272,774
10/29/201437.7238.0837.3737.66153,309
10/28/201436.2237.5936.2237.58350,348
10/27/201435.9236.4135.9236.38161,325
10/24/201435.4436.1535.4436.00160,509
10/23/201434.8635.5434.8135.44149,919
10/22/201434.3935.2134.2834.63143,878
10/21/201434.2934.5333.9934.40256,613
10/20/201434.0034.2133.7534.18225,418
10/17/201435.2135.2134.0734.15387,386
10/16/201435.2235.5334.5434.98408,104
10/15/201435.0335.7334.8535.62266,154
10/14/201435.3135.8035.1335.46212,543
10/13/201435.2935.4434.9135.03247,173
10/10/201435.0135.6734.8935.32254,025
10/9/201435.1335.5634.8835.17191,011
10/8/201434.5835.4234.5835.18312,299
10/7/201435.2235.2634.5634.62272,622
10/6/201435.5035.5935.3235.34188,802
10/3/201435.4035.7934.8535.33133,951
10/2/201434.3435.2134.0635.08174,534
10/1/201434.8834.9834.3534.43488,712
9/30/201434.7835.5234.6134.92480,579
9/29/201434.3334.8334.3234.81272,848
9/26/201434.3434.6634.2434.62194,808
9/25/201434.2834.5334.0634.29245,811
9/24/201434.0634.3834.0134.27283,220
9/23/201433.9334.3733.9234.10279,778
9/22/201434.3734.4634.0234.12308,395
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center