Haemonetics Corp $35.57

down -0.37


31/7/2014 04:00 PM  |  NYSE : HAE  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAE historical data

Date Open High Low Close Volume
7/31/201435.8236.2435.5735.57479,309
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
4/29/201431.0631.1930.6030.60625,767
4/28/201430.7131.3530.0031.192,127,693
4/25/201433.4433.5833.1633.25347,741
4/24/201433.7133.7833.1933.54507,042
4/23/201433.7133.7933.3333.60318,985
4/22/201433.4634.0233.2933.82490,591
4/21/201433.1933.3032.9533.21221,337
4/17/201432.9633.3832.9333.21256,465
4/16/201433.3033.3432.8733.02257,365
4/15/201433.1933.2932.3133.07295,383
4/14/201432.8233.0832.7233.07405,638
4/11/201432.4832.7632.2432.49591,720
4/10/201432.8833.0132.4332.68544,894
4/9/201432.2632.9532.1132.93263,134
4/8/201431.9832.3331.6232.18774,335
4/7/201432.3132.3631.8132.00545,398
4/4/201433.0533.1432.2032.37516,738
4/3/201433.7033.7432.7632.86482,052
4/2/201433.3833.8532.8933.74901,832
4/1/201432.6733.5832.3633.33953,335
3/31/201432.2032.6632.0232.59803,303
3/28/201432.1132.3031.9532.11462,202
3/27/201432.2732.7832.0532.121,759,995
3/26/201432.0432.5032.0232.23876,166
3/25/201433.6633.6631.8031.842,339,742
3/24/201435.3535.9233.5233.612,714,966
3/21/201437.4537.5937.0737.19569,153
3/20/201437.7337.8437.2437.35477,328
3/19/201437.4337.8337.3937.73376,647
3/18/201437.0137.4936.9237.49414,292
3/17/201437.2637.5136.9737.01278,196
3/14/201436.3937.2336.3637.10949,175
3/13/201436.5936.7236.1236.42675,353
3/12/201436.6136.7936.3536.45394,772
3/11/201436.6537.0736.5136.80445,946
Trading Center