$36.02 0.00 (%) Haemonetics Corp - NYSE

Sep. 2, 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
9/2/201535.7436.0435.3436.02170,526
9/1/201535.3835.8335.2035.34236,840
8/31/201535.7636.4235.7636.11242,027
8/28/201536.0836.2435.7335.95578,305
8/27/201536.3436.4735.6936.12319,392
8/26/201536.0436.1435.2435.98383,109
8/25/201536.6636.9535.3635.45278,318
8/24/201535.5536.3035.4636.02285,990
8/21/201537.5938.0336.8537.42255,942
8/20/201538.6238.7438.1838.19189,461
8/19/201539.1739.2938.7738.99101,323
8/18/201539.6139.7939.3839.45124,940
8/17/201539.0439.7638.7539.57199,093
8/14/201538.9039.5938.7939.22207,854
8/13/201538.7139.4138.5338.82357,797
8/12/201539.3339.5338.8938.95316,946
8/11/201539.3339.5639.0739.47399,019
8/10/201539.8740.1439.4939.59276,491
8/7/201539.4039.7339.0739.64182,751
8/6/201540.2440.2439.3239.58177,932
8/5/201540.3240.6940.1140.20158,644
8/4/201539.8340.2439.8040.08233,157
8/3/201539.9840.1139.6239.83241,384
7/31/201539.9040.1139.6040.01270,324
7/30/201539.1839.9539.1139.80303,038
7/29/201539.0839.5338.9339.25324,589
7/28/201538.7939.1938.0439.071,020,663
7/27/201539.6140.4037.9738.10932,466
7/24/201539.0139.2038.4538.51402,300
7/23/201539.3639.6139.0239.12435,450
7/22/201539.1739.6639.0639.39406,648
7/21/201539.1539.4138.9739.25446,696
7/20/201539.3639.3838.8039.13401,741
7/17/201539.5339.7639.1539.26183,349
7/16/201539.7839.9439.3939.49204,377
7/15/201539.7439.8039.4039.53344,012
7/14/201539.6939.9139.6039.73156,661
7/13/201539.3539.7039.2739.68344,605
7/10/201539.1539.5939.0539.22436,840
7/9/201539.4939.6538.7038.71410,210
7/8/201539.7240.0938.9639.07381,496
7/7/201540.4040.4839.7740.03291,311
7/6/201540.1340.4539.8140.31359,975
7/2/201541.1441.1440.0240.37261,706
7/1/201541.6141.9540.9241.05279,678
6/30/201541.6641.9441.1941.36284,194
6/29/201541.7442.2441.3241.34203,475
6/26/201542.1442.4141.8942.00807,355
6/25/201542.1942.3642.0242.11271,338
6/24/201542.3042.5041.9942.04267,285
6/23/201542.5142.6542.0242.31285,977
6/22/201542.7442.7442.3242.36274,747
6/19/201542.7942.7942.4642.53436,710
6/18/201542.6043.1842.4742.80272,023
6/17/201542.6042.7942.3542.45160,962
6/16/201542.5142.7642.5142.60228,781
6/15/201542.6242.9041.9042.59189,752
6/12/201543.2843.3442.7242.84154,487
6/11/201543.4543.6843.2343.40147,863
6/10/201542.8743.8542.7643.44397,420
6/9/201542.4142.7242.1442.65192,530
6/8/201542.3142.6442.2342.47106,602
6/5/201542.0242.6341.4242.50261,420
6/4/201542.7242.7241.8141.99162,200
6/3/201542.4743.0542.2343.03261,707
6/2/201541.6742.4941.5742.24184,937
6/1/201541.5442.2540.9441.89211,620
5/29/201541.6041.9741.1441.32231,112
5/28/201541.5941.8541.1941.73169,313
5/27/201541.5141.7841.1841.59258,220
5/26/201541.3841.5540.7741.37185,317
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!