$41.39 -0.31 (%) Haemonetics Corp - NYSE

May. 22, 2015 | 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
5/22/201541.6042.0341.2741.39179,025
5/21/201542.0042.3741.5741.70249,664
5/20/201541.7442.1941.3442.08221,177
5/19/201542.0042.2541.6441.66203,631
5/18/201541.4642.2341.3442.01215,923
5/15/201541.6841.9941.3641.55209,322
5/14/201541.2541.9341.0941.72161,458
5/13/201540.7541.4340.6440.95305,189
5/12/201540.9640.9840.3940.72182,937
5/11/201540.6741.6040.5841.05260,161
5/8/201541.2041.4840.6340.68204,088
5/7/201540.2941.1640.2640.73292,019
5/6/201540.3140.4839.9840.31333,651
5/5/201540.2940.7839.6940.11526,893
5/4/201540.9341.4640.7840.83332,846
5/1/201540.7041.1640.2640.85496,183
4/30/201540.2940.8639.8940.53522,136
4/29/201541.3941.4940.1840.62590,133
4/28/201541.4542.7141.2441.64716,615
4/27/201542.5043.1241.1041.68747,438
4/24/201542.6143.3542.1543.35445,782
4/23/201542.2642.6941.7642.61515,498
4/22/201542.5642.7941.8442.33240,587
4/21/201542.8743.0642.4342.54307,956
4/20/201541.1642.9240.8242.69557,937
4/17/201540.7740.8940.0040.83546,959
4/16/201541.6441.8841.0741.13384,707
4/15/201541.9542.2441.5241.67266,694
4/14/201543.3443.4541.3841.75588,410
4/13/201543.7543.7542.4243.36369,329
4/10/201544.9045.0544.6744.7687,953
4/9/201544.9945.2844.1944.6789,888
4/8/201544.3845.1444.3844.93168,192
4/7/201544.3544.6844.1544.2872,981
4/6/201544.0744.7643.8744.35125,965
4/2/201544.4845.0044.2444.31176,540
4/1/201544.7644.8244.1744.46191,585
3/31/201544.9645.3244.8044.92176,218
3/30/201544.4045.2944.4044.97179,317
3/27/201543.5344.3343.1244.21166,222
3/26/201543.6043.9243.0743.44243,432
3/25/201544.7144.8843.7843.80117,422
3/24/201544.7345.2544.3944.62169,488
3/23/201544.2245.2443.8744.82259,931
3/20/201544.8044.8643.8544.29378,289
3/19/201544.1344.8443.8744.51227,140
3/18/201543.4644.3943.4644.16294,769
3/17/201543.6943.8443.0143.66355,360
3/16/201544.7544.8343.6843.81595,710
3/13/201545.2145.2744.1044.47170,826
3/12/201544.1045.4044.1045.38293,082
3/11/201543.6844.1543.4543.73272,142
3/10/201543.9444.1143.5143.66173,137
3/9/201543.7744.4943.7244.33231,875
3/6/201544.1044.5843.5343.64168,223
3/5/201544.1545.0444.0744.48231,593
3/4/201543.9444.2343.5044.20282,847
3/3/201544.2344.3343.6344.02189,698
3/2/201544.4044.7743.7044.28290,309
2/27/201545.0845.4344.4144.46336,488
2/26/201544.1745.3143.9545.25277,751
2/25/201544.1244.2443.7744.14180,108
2/24/201544.0344.2043.7644.11147,787
2/23/201543.5144.0343.3844.03177,852
2/20/201543.4143.7042.8043.63195,616
2/19/201543.1643.7742.8143.48161,707
2/18/201542.5943.8142.4843.31330,105
2/17/201542.8442.9342.0642.50344,143
2/13/201543.5143.8242.6242.94266,130
2/12/201543.4943.6343.0943.53239,503
2/11/201542.8143.4842.6043.34221,480
2/10/201542.4643.0441.9442.71192,717
2/9/201542.8543.0441.9242.15359,728
2/6/201542.7343.1742.5843.03345,502
2/5/201541.9142.7641.9142.74221,190
2/4/201541.0041.9141.0041.71422,053
2/3/201541.1941.4140.6241.25485,254
2/2/201539.6041.4038.6141.19650,617
1/30/201539.5140.2138.9839.60566,887
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center