$36.21 +0.50 (%) Haemonetics Corp - New York Stock Exchange, Inc.

Sep. 30, 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
9/30/201636.0636.4635.5536.21382,210
9/29/201636.5536.5535.6635.71230,411
9/28/201636.6736.9636.4636.58218,683
9/27/201637.0737.2036.5036.74385,075
9/26/201637.4037.4036.9937.02287,240
9/23/201637.4637.8337.1537.48256,703
9/22/201637.2437.7236.4637.68357,212
9/21/201637.0437.2036.4337.16313,012
9/20/201636.7937.0636.5936.88271,008
9/19/201637.4538.0637.0737.23294,323
9/16/201637.2537.4336.6337.39381,104
9/15/201636.1337.2336.1337.17290,758
9/14/201636.1136.4035.8536.19177,024
9/13/201636.9036.9035.9236.17299,818
9/12/201636.2737.0536.0537.05433,626
9/9/201637.2037.2036.1636.18241,613
9/8/201637.6237.7537.3737.43188,692
9/7/201637.8037.9937.6437.75314,268
9/6/201637.8237.8937.5937.75243,017
9/2/201637.5237.8637.2237.80253,465
9/1/201637.1837.5336.9537.32300,212
8/31/201637.0637.2336.7337.16249,620
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center