Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 9:32PM ET - U.S. Markets Closed. Dow  0.29% Nasdaq  0.32%

Haemonetics Corp. (HAE)

At 4:04PM ET: 54.33   0.65 (1.18%)

MORE ON HAE

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 54.98 54.98 54.20 54.33 77,800 54.33 24-Nov-09 54.74 55.01 53.96 54.98 342,900 54.98 23-Nov-09 53.91 55.02 53.83 54.74 223,600 54.74 20-Nov-09 54.59 54.59 53.50 53.54 323,100 53.54 19-Nov-09 55.44 55.59 54.51 54.76 119,200 54.76 18-Nov-09 55.25 55.98 55.06 55.80 110,100 55.80 17-Nov-09 55.35 55.68 54.90 55.00 211,200 55.00 16-Nov-09 54.96 55.91 54.96 55.35 138,900 55.35 13-Nov-09 53.96 54.89 53.25 54.83 195,700 54.83 12-Nov-09 55.20 55.87 53.56 53.69 336,700 53.69 11-Nov-09 55.25 55.50 54.94 55.41 214,900 55.41 10-Nov-09 56.02 56.18 54.76 54.96 376,500 54.96 9-Nov-09 55.22 56.12 55.08 56.05 150,800 56.05 6-Nov-09 54.95 55.80 54.80 55.18 153,700 55.18 5-Nov-09 54.37 55.40 54.37 55.26 267,700 55.26 4-Nov-09 54.51 54.99 53.98 54.21 203,800 54.21 3-Nov-09 53.45 54.54 53.04 54.48 277,500 54.48 2-Nov-09 51.88 54.66 51.83 53.77 519,600 53.77 30-Oct-09 51.81 52.34 51.40 51.50 284,700 51.50 29-Oct-09 52.17 52.37 51.74 51.92 191,800 51.92 28-Oct-09 52.21 52.96 52.19 52.27 166,300 52.27 27-Oct-09 53.40 54.15 51.79 52.11 461,000 52.11 26-Oct-09 54.52 55.11 53.58 53.64 334,200 53.64 23-Oct-09 54.24 55.00 53.96 54.65 228,500 54.65 22-Oct-09 53.29 54.56 52.99 54.28 151,700 54.28 21-Oct-09 54.01 54.51 53.20 53.23 218,400 53.23 20-Oct-09 54.94 54.94 53.88 53.94 99,400 53.94 19-Oct-09 55.21 55.21 54.24 54.71 149,100 54.71 16-Oct-09 55.23 55.25 54.32 54.92 128,300 54.92 15-Oct-09 55.18 55.60 54.90 55.34 155,400 55.34 14-Oct-09 55.78 55.78 55.25 55.53 82,100 55.53 13-Oct-09 55.43 55.55 55.00 55.37 70,000 55.37 12-Oct-09 56.29 56.66 55.46 55.56 70,800 55.56 9-Oct-09 55.30 56.16 55.30 56.02 95,300 56.02 8-Oct-09 55.25 55.86 55.18 55.25 128,400 55.25 7-Oct-09 55.16 55.61 54.86 55.05 106,100 55.05 6-Oct-09 55.16 55.92 54.51 55.43 85,100 55.43 5-Oct-09 54.78 55.18 54.50 55.08 128,500 55.08 2-Oct-09 54.61 55.53 54.38 54.76 132,800 54.76 1-Oct-09 56.36 56.55 54.82 54.96 169,400 54.96 30-Sep-09 56.44 56.95 55.41 56.12 110,400 56.12 29-Sep-09 56.60 56.95 56.03 56.58 62,600 56.58 28-Sep-09 55.84 57.65 55.84 56.39 155,300 56.39 25-Sep-09 54.84 55.93 54.83 55.79 143,100 55.79 24-Sep-09 56.20 56.53 55.27 55.30 158,600 55.30 23-Sep-09 56.86 57.02 55.84 56.20 230,000 56.20 22-Sep-09 56.99 57.74 55.99 56.97 372,500 56.97 21-Sep-09 55.46 56.62 55.35 56.52 140,700 56.52 18-Sep-09 54.93 55.85 54.89 55.65 443,800 55.65 17-Sep-09 54.25 55.08 54.16 54.93 144,100 54.93 16-Sep-09 53.26 54.25 52.98 54.24 166,800 54.24 15-Sep-09 53.12 53.67 53.01 53.29 261,100 53.29 14-Sep-09 52.78 53.57 52.78 53.35 160,300 53.35 11-Sep-09 53.53 53.62 52.95 52.98 189,100 52.98 10-Sep-09 53.98 54.15 53.41 53.55 213,600 53.55 9-Sep-09 53.68 54.76 53.55 54.16 86,300 54.16 8-Sep-09 53.92 54.86 53.49 53.85 145,700 53.85 4-Sep-09 53.10 54.19 53.10 54.08 140,400 54.08 3-Sep-09 52.69 53.34 52.01 53.34 142,900 53.34 2-Sep-09 52.55 52.96 52.24 52.58 137,000 52.58 1-Sep-09 52.28 53.48 52.15 52.71 211,000 52.71 31-Aug-09 52.79 53.33 52.06 52.64 159,600 52.64 28-Aug-09 53.57 53.57 52.45 52.89 70,900 52.89 27-Aug-09 52.89 53.54 52.20 53.39 165,800 53.39 26-Aug-09 52.84 53.40 52.67 52.84 162,600 52.84 25-Aug-09 53.40 53.57 52.73 52.74 181,500 52.74 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions