Advertisement
U.S. markets closed

Haemonetics Corporation (HAE)

NYSE - NYSE Delayed Price. Currency in USD
85.35+1.26 (+1.50%)
At close: 04:00PM EDT
83.60 -1.75 (-2.05%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202483.9285.4583.6785.3585.35593,900
Mar 27, 202482.3984.1682.3084.0984.09298,200
Mar 26, 202482.3382.5380.8881.6481.64347,700
Mar 25, 202480.8982.1380.8381.8281.82483,100
Mar 22, 202480.8181.3779.7980.2880.28372,100
Mar 21, 202480.1081.2379.5580.2980.29509,800
Mar 20, 202477.0180.4376.5779.8279.82666,500
Mar 19, 202475.7978.0075.7977.5177.51523,900
Mar 18, 202475.1976.1374.6275.7975.79445,600
Mar 15, 202475.0275.6572.8674.8274.82899,600
Mar 14, 202476.2076.5574.7975.6075.60290,500
Mar 13, 202476.9077.8376.2976.3476.34265,900
Mar 12, 202477.9778.5776.8576.8776.87479,700
Mar 11, 202479.3280.2378.3578.3678.36491,200
Mar 08, 202478.0080.0477.8979.6179.61449,500
Mar 07, 202477.5078.5777.5077.7577.75618,600
Mar 06, 202476.8477.4976.4877.4577.45406,900
Mar 05, 202475.6876.5274.6476.5076.50442,000
Mar 04, 202474.1874.9873.6874.7874.78281,300
Mar 01, 202472.8574.2672.5774.1674.16464,500
Feb 29, 202475.6275.7772.0072.9872.98589,400
Feb 28, 202473.8574.9473.5374.8774.87348,500
Feb 27, 202473.3374.6173.2674.2874.28337,800
Feb 26, 202473.2774.0772.3073.2173.21365,200
Feb 23, 202474.8674.9873.0273.5173.51357,100
Feb 22, 202473.2874.9973.1574.9074.90383,900
Feb 21, 202471.0073.3071.0073.2773.27552,100
Feb 20, 202471.9973.3671.3971.4371.43640,700
Feb 16, 202471.4673.7671.2172.3672.36731,900
Feb 15, 202471.5072.2870.8071.8871.88654,400
Feb 14, 202471.9372.0470.7471.2471.24387,000
Feb 13, 202473.1873.9671.3771.7071.70581,600
Feb 12, 202474.2075.4372.2274.7774.77779,900
Feb 09, 202477.8678.4173.0274.2074.20904,000
Feb 08, 202481.2681.5075.8378.1178.111,262,800
Feb 07, 202477.1078.3276.7277.1177.11744,900
Feb 06, 202475.2077.3574.7577.1077.10469,800
Feb 05, 202475.6076.0674.6575.3875.38429,300
Feb 02, 202477.1777.3376.0276.3276.32369,100
Feb 01, 202476.6378.6176.0878.0078.00723,300
Jan 31, 202480.4180.4176.2476.4676.46738,700
Jan 30, 202481.1881.1880.0180.2580.25253,800
Jan 29, 202480.9281.5780.3781.3481.34417,000
Jan 26, 202481.9782.3380.9381.3081.30276,900
Jan 25, 202482.4282.5980.8681.2381.23314,800
Jan 24, 202484.3584.3581.7381.7881.78308,900
Jan 23, 202485.1585.4182.8583.7783.77317,100
Jan 22, 202484.8485.5483.6184.7584.75517,900
Jan 19, 202483.7083.9982.5183.9683.96326,400
Jan 18, 202482.7483.6381.8983.5083.50343,400
Jan 17, 202482.0482.8981.6382.6082.60290,900
Jan 16, 202482.2182.9981.9682.7082.70175,900
Jan 12, 202483.8083.8181.9983.0083.00195,500
Jan 11, 202483.2883.4782.0082.8382.83277,100
Jan 10, 202483.8184.4082.4983.6783.67321,400
Jan 09, 202484.0484.6082.5883.2383.23373,700
Jan 08, 202481.6385.1881.6385.1885.18379,100
Jan 05, 202481.3181.8780.6881.4381.43258,100
Jan 04, 202481.2482.1480.5581.8181.81349,200
Jan 03, 202484.4484.4481.6081.7181.71412,000
Jan 02, 202485.0286.0084.2185.1485.14253,400
Dec 29, 202386.8787.0785.4985.5185.51268,600
Dec 28, 202386.7587.8386.2086.9186.91179,100
Dec 27, 202387.0087.2686.0786.8586.85185,200
Dec 26, 202388.0188.0186.6486.7286.72215,500
Dec 22, 202386.2288.0486.2288.0088.00276,600
Dec 21, 202386.8588.1484.6385.5085.50587,700
Dec 20, 202387.7088.5685.9686.1986.19374,300
Dec 19, 202389.0489.0486.8387.8187.81383,000
Dec 18, 202390.1090.1088.2388.3788.37289,200
Dec 15, 202389.0590.0788.2389.1889.18658,700
Dec 14, 202390.1290.1288.1788.7688.76350,800
Dec 13, 202386.6888.0985.5687.9987.99342,000
Dec 12, 202384.6387.0583.6986.4786.47225,500
Dec 11, 202384.8585.6084.5785.1485.14183,400
Dec 08, 202383.1784.8982.8084.8484.84226,700
Dec 07, 202382.6483.3182.0083.2683.26212,400
Dec 06, 202382.9683.0681.6582.1382.13153,100
Dec 05, 202382.7583.4581.7282.0982.09191,500
Dec 04, 202383.9984.9082.1883.2983.29220,900
Dec 01, 202380.9484.6280.4884.2684.26367,800
Nov 30, 202380.8081.1680.0480.8780.87219,800
Nov 29, 202381.7682.4679.9780.5980.59216,500
Nov 28, 202382.6883.8181.2181.4181.41286,900
Nov 27, 202381.4682.2880.9481.9881.98349,600
Nov 24, 202382.4883.0381.6581.9481.9470,700
Nov 22, 202383.2583.8681.9881.9881.98218,300
Nov 21, 202383.1383.6282.1182.4582.45245,500
Nov 20, 202384.0284.1382.2682.9382.93282,500
Nov 17, 202388.5289.3282.3683.2183.21774,800
Nov 16, 202389.3989.6188.8689.2289.22134,400
Nov 15, 202389.2090.5389.1489.3189.31283,400
Nov 14, 202388.2289.6787.6589.3989.39305,900
Nov 13, 202386.1987.6384.0586.6786.67144,900
Nov 10, 202385.8186.6384.9586.1286.12178,000
Nov 09, 202386.4487.0084.6285.5885.58274,700
Nov 08, 202388.0888.3686.1086.1786.17204,900
Nov 07, 202388.5189.1587.6288.5788.57231,000
Nov 06, 202388.1988.8186.5788.4688.46235,800
Nov 03, 202387.7889.0084.7188.4388.43408,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...