$37.16 +0.03 (%) Haemonetics Corp - New York Stock Exchange, Inc.

Aug. 31, 2016 | 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
8/30/201636.7637.2336.6537.13299,114
8/29/201636.3236.8736.2536.84249,561
8/26/201636.0736.4435.9136.30185,589
8/25/201635.9336.0435.6036.04264,760
8/24/201636.1636.3135.9536.11234,715
8/23/201636.4336.6036.0336.15249,060
8/22/201636.1836.6135.8636.13233,972
8/19/201635.7236.1835.6436.09588,024
8/18/201635.2635.7935.2435.71323,325
8/17/201635.5235.6735.0935.30327,120
8/16/201635.7135.8835.3635.59318,918
8/15/201635.1435.8735.0135.75420,161
8/12/201636.0336.3335.7136.25224,201
8/11/201636.0536.4035.8635.99318,576
8/10/201635.6836.0235.5336.00283,182
8/9/201636.0036.0135.6335.73321,922
8/8/201635.4135.6735.0935.35355,736
8/5/201634.8035.6334.8035.41775,245
8/4/201634.2435.0334.2434.82624,342
8/3/201633.8134.2733.3334.26446,481
8/2/201634.4134.8233.9034.50765,821
8/1/201630.5033.7430.2933.521,072,046
7/29/201629.7730.4129.7730.32525,597
7/28/201629.9730.1929.7529.84216,214
7/27/201629.7330.0729.4930.05198,627
7/26/201629.3729.7329.2829.61400,591
7/25/201629.5629.7629.1729.40232,010
7/22/201629.6729.7629.4429.57173,982
7/21/201629.7430.0429.5829.76214,852
7/20/201629.5730.0729.3729.75197,141
7/19/201629.7829.8029.4129.55231,252
7/18/201629.9430.0829.6529.89179,556
7/15/201630.6630.7029.7629.97308,355
7/14/201630.6830.7230.2630.46165,059
7/13/201630.7030.7130.2830.42168,608
7/12/201630.4430.7229.9830.55190,738
7/11/201630.2730.4530.1430.42148,484
7/8/201629.6730.3129.6730.22196,924
7/7/201629.3429.5629.2129.53137,290
7/6/201629.4629.6129.0829.22352,336
7/5/201629.8530.0229.5329.58304,701
7/1/201629.0529.9828.8429.87262,202
6/30/201628.8629.0028.4128.99384,181
6/29/201628.5228.8328.4028.80429,685
6/28/201628.4028.6228.1528.22447,182
6/27/201628.5628.8628.2628.41370,574
6/24/201629.2029.5228.7228.761,333,946
6/23/201629.9530.2229.8230.17298,403
6/22/201629.8530.0729.6929.82311,108
6/21/201630.0030.1629.8129.86313,960
6/20/201629.6830.3629.6830.00216,002
6/17/201629.5529.8229.3229.66476,879
6/16/201629.3229.5729.0929.47404,787
6/15/201629.5229.8429.2429.49370,396
6/14/201628.9429.3428.7729.31219,557
6/13/201629.4429.7229.0429.06212,099
6/10/201629.5929.7029.1629.58241,945
6/9/201629.4329.9129.2429.72314,112
6/8/201629.0829.6728.9029.44562,388
6/7/201628.7929.1428.6229.08394,643
6/6/201628.5329.1328.4329.02269,070
6/3/201628.7128.7128.0828.49456,917
6/2/201628.5028.8528.4128.65293,200
6/1/201628.0528.6827.9328.50380,627
5/31/201628.0728.1227.8228.00372,947
5/27/201627.6728.0827.5328.00349,178
5/26/201628.0928.2827.5727.67340,795
5/25/201627.9528.3827.9028.09364,313
5/24/201627.6228.0027.5227.93479,454
5/23/201627.6827.8227.4627.50222,565
5/20/201627.6027.9627.4227.63480,839
5/19/201627.2627.7227.1827.50500,960
5/18/201627.2527.6527.2027.31406,929
5/17/201627.6527.8126.9827.30848,602
5/16/201626.8927.8526.7427.73585,666
5/13/201626.4326.6925.9826.13677,403
5/12/201626.9127.0526.3126.58773,938
5/11/201627.2527.4526.4226.89707,609
5/10/201627.4727.6326.9027.49810,295
5/9/201627.7328.0327.2327.30551,399
5/6/201627.9028.1527.5927.80722,879
5/5/201627.9228.2627.5928.01835,049
5/4/201627.3427.8927.3427.79906,734
5/3/201627.3128.2627.2527.551,331,083
5/2/201630.0031.4027.5227.651,586,125
4/29/201633.1533.3532.1832.43406,984
4/28/201633.1633.8833.0433.34656,667
4/27/201633.2433.8132.6233.28722,458
4/26/201632.8933.4432.7533.17727,094
4/25/201633.1733.4232.7832.81375,885
4/22/201633.3033.4632.9733.25338,073
4/21/201633.4033.6633.3533.40333,570
4/20/201633.6133.9833.1533.40542,724
4/19/201634.2034.4533.5233.65416,531
4/18/201634.1534.3233.9934.10615,728
4/15/201634.9735.2734.1234.20329,276
4/14/201635.3635.6735.0835.15148,347
4/13/201635.2535.4434.9735.32307,619
4/12/201634.2935.4934.1834.99334,056
4/11/201634.2434.5934.0734.29107,943
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center