HAE - Haemonetics Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2019117.27117.34115.41115.89115.89458,700
Jun 21, 2019117.09117.98116.38117.45117.45876,900
Jun 20, 2019118.53119.85116.19117.75117.75520,300
Jun 19, 2019114.60117.40113.44117.08117.08750,300
Jun 18, 2019114.26115.93113.55114.03114.03621,300
Jun 17, 2019112.49113.95112.21113.30113.30704,000
Jun 14, 2019111.61112.67110.86112.11112.11417,000
Jun 13, 2019110.58112.23109.93111.78111.78565,100
Jun 12, 2019108.10110.30108.02110.07110.07551,400
Jun 11, 2019108.30109.31106.80108.12108.12849,900
Jun 10, 2019104.38108.24103.56107.45107.45831,100
Jun 07, 2019103.50104.41102.66103.72103.72446,200
Jun 06, 2019103.25103.84102.79103.20103.20628,400
Jun 05, 2019101.26103.33101.26103.24103.24465,800
Jun 04, 201998.50101.1597.70101.03101.03394,500
Jun 03, 201997.3098.3696.3697.4597.45488,600
May 31, 201996.8797.9695.4096.9996.99458,400
May 30, 201998.0798.9997.0798.0698.06263,900
May 29, 201997.4598.4396.8697.9997.99658,900
May 28, 2019101.09101.8798.2798.3698.36343,000
May 24, 201999.47101.1799.04101.01101.01371,000
May 23, 2019101.65101.6598.7399.0599.05348,600
May 22, 2019100.70102.99100.57102.47102.47492,500
May 21, 2019100.58101.45100.15101.17101.17708,800
May 20, 201999.07101.1098.32100.13100.13300,000
May 17, 2019101.01101.97100.04100.07100.07325,600
May 16, 201999.16102.3998.73101.79101.79843,900
May 15, 201998.93101.4898.2799.4799.47649,200
May 14, 201996.69100.9095.1599.9399.93800,600
May 13, 201995.5396.1393.8594.4994.49750,400
May 10, 201996.3297.4794.6297.0797.07403,000
May 09, 201995.3197.5995.0996.8496.84736,600
May 08, 201998.8099.7195.9896.5096.50923,500
May 07, 201993.1698.2093.1697.9997.991,137,500
May 06, 201991.8194.5091.6193.8693.86496,700
May 03, 201991.3593.4690.9593.4293.42486,400
May 02, 201989.0290.9489.0290.6790.67509,600
May 01, 201988.5091.1588.1289.2389.23690,900
Apr 30, 201988.3488.5186.7487.2887.28654,700
Apr 29, 201986.8388.1186.5087.6187.61773,800
Apr 26, 201985.2686.6084.5686.4886.48494,600
Apr 25, 201984.3585.6683.6785.1885.18483,000
Apr 24, 201985.2485.9484.5584.6784.67512,200
Apr 23, 201983.6185.7083.3285.3685.36762,900
Apr 22, 201981.6183.8181.6183.2983.29385,600
Apr 18, 201981.6382.7880.2482.1282.12357,100
Apr 17, 201985.5085.5080.9281.7481.74702,500
Apr 16, 201987.6988.2884.7284.9184.91393,900
Apr 15, 201988.0688.2186.7987.0987.09246,900
Apr 12, 201989.0489.3087.4687.5487.54457,200
Apr 11, 201989.0989.3488.3488.6388.63217,900
Apr 10, 201988.4690.0087.9788.8088.80562,400
Apr 09, 201988.9989.1188.0688.1788.17368,500
Apr 08, 201988.9389.4387.1589.4389.43249,400
Apr 05, 201988.8390.2788.3989.4089.40360,900
Apr 04, 201990.7290.9688.1788.8688.86418,000
Apr 03, 201989.0291.3689.0290.5490.54636,700
Apr 02, 201989.6589.6587.7888.5088.50685,900
Apr 01, 201988.2089.8088.0089.7589.75622,800
Mar 29, 201986.5588.0386.4987.4887.48585,000
Mar 28, 201985.8886.7684.9485.6785.67205,300
Mar 27, 201985.6286.3884.2685.4285.42349,700
Mar 26, 201986.2987.2485.4085.7085.70237,100
Mar 25, 201984.6085.9483.7585.3885.38254,400
Mar 22, 201987.5487.8784.4084.5284.52272,500
Mar 21, 201986.3188.9586.1588.1488.14324,900
Mar 20, 201986.8387.3785.7386.7586.75408,000
Mar 19, 201985.3487.2385.1886.8486.84286,300
Mar 18, 201986.9886.9884.3485.0985.09373,900
Mar 15, 201987.0087.8385.9986.6986.69732,500
Mar 14, 201987.2787.2785.8986.7586.75379,400
Mar 13, 201988.1988.6287.0287.3087.30526,200
Mar 12, 201987.3888.1487.1487.9487.94327,900
Mar 11, 201985.9987.5085.3187.3087.30466,600
Mar 08, 201984.2985.9584.0285.8985.89587,100
Mar 07, 201984.0484.8683.0384.5784.57313,500
Mar 06, 201986.2386.2383.7084.1384.13352,500
Mar 05, 201986.1086.6785.3185.7185.71161,600
Mar 04, 201988.1388.3385.4286.3986.39362,000
Mar 01, 201987.6088.6287.0788.1388.13417,000
Feb 28, 201987.2487.6586.5686.8786.87346,600
Feb 27, 201987.4087.7186.2687.1387.13210,400
Feb 26, 201989.4589.4587.0387.5387.53321,300
Feb 25, 201990.2190.4289.0189.4889.48616,900
Feb 22, 201988.8590.0588.4989.6089.60285,400
Feb 21, 201989.2189.4188.2788.6288.62316,200
Feb 20, 201987.5589.2487.2589.0189.01465,900
Feb 19, 201987.8488.9387.5787.8687.86589,800
Feb 15, 201986.5288.0386.3288.0088.00657,300
Feb 14, 201985.6686.2785.1786.1786.17439,000
Feb 13, 201985.5486.6284.7586.0186.01455,200
Feb 12, 201984.6885.8783.7985.3185.31447,400
Feb 11, 201983.3284.1682.7784.0684.06533,500
Feb 08, 201984.2484.9882.2883.2583.25742,900
Feb 07, 201984.5885.3584.3985.0385.03690,300
Feb 06, 201984.6185.3783.0985.3585.35881,300
Feb 05, 201990.5190.5183.0584.6184.612,480,200
Feb 04, 201996.1997.2596.0597.1797.17376,900
Feb 01, 201998.4898.9896.4196.6896.68353,900
Jan 31, 201997.61100.0097.6198.9198.91253,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...