U.S. Markets closed

Haemonetics Corporation (HAE)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.18-0.91 (-2.27%)
At close: 4:02PM EDT

39.28 0.09 (0.23%)
After hours: 4:11PM EDT

People also watch
ICUIIVCCNMDIARTCOO
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201740.1240.1638.9939.1839.18570,654
Jun 21, 201740.6840.6840.0740.0940.09200,600
Jun 20, 201741.3841.7340.5640.5940.59364,900
Jun 19, 201740.9541.5040.7041.4341.43174,100
Jun 16, 201739.8840.9039.8840.8940.89432,900
Jun 15, 201740.4340.7640.2440.6440.64211,500
Jun 14, 201741.3841.7840.6140.9040.90196,600
Jun 13, 201740.6941.3340.6941.2741.27201,900
Jun 12, 201741.4141.5540.5940.5940.59301,400
Jun 09, 201742.0042.1141.1541.3741.37293,600
Jun 08, 201741.4042.1641.1841.9941.99169,100
Jun 07, 201741.5541.5741.1841.4941.49189,000
Jun 06, 201741.5041.8841.4041.4741.47134,100
Jun 05, 201742.3542.4541.7241.8241.82181,400
Jun 02, 201742.0742.6641.8842.4542.45263,600
Jun 01, 201740.8342.3140.7241.9641.96339,200
May 31, 201741.1341.3140.4940.7840.78255,300
May 30, 201741.0241.2240.8441.0041.00200,900
May 26, 201740.8841.3840.7241.2041.20210,900
May 25, 201740.8441.3040.4940.8840.88329,400
May 24, 201740.2540.7540.1440.6740.67246,300
May 23, 201740.3340.6840.0540.1340.13170,900
May 22, 201740.0740.6139.9540.2840.28177,900
May 19, 201740.3640.5840.0040.0340.03246,600
May 18, 201740.4440.7440.2740.3040.30222,700
May 17, 201741.2941.2940.4840.4840.48333,100
May 16, 201741.8041.9041.0441.2941.29204,000
May 15, 201741.3341.8241.3141.7141.71239,000
May 12, 201741.8141.9641.2141.2941.29218,600
May 11, 201742.2142.3941.4041.9641.96222,500
May 10, 201742.3743.1242.1742.3042.30351,400
May 09, 201743.2143.6242.0142.3842.38788,000
May 08, 201742.1743.5840.3642.9442.94813,500
May 05, 201742.3543.2442.2943.2043.20432,500
May 04, 201742.7242.7342.0842.3442.34762,500
May 03, 201742.6042.7442.2442.5842.58162,100
May 02, 201742.8442.9742.6642.8542.85136,100
May 01, 201741.8342.8041.5042.7342.73282,400
Apr 28, 201742.1142.2141.4841.8841.88212,600
Apr 27, 201742.6842.9641.9242.0642.06416,200
Apr 26, 201742.1742.6842.0142.6142.61241,700
Apr 25, 201742.0742.4842.0742.0842.08167,600
Apr 24, 201741.6442.0641.1841.8541.85326,600
Apr 21, 201740.7241.0340.5141.0041.00305,400
Apr 20, 201741.0041.0040.5940.8440.84229,100
Apr 19, 201740.8141.1440.6141.0041.00284,900
Apr 18, 201740.5540.8640.4440.6240.62210,300
Apr 17, 201740.3340.6940.2840.6240.62135,800
Apr 13, 201740.4640.6040.0640.1540.15274,100
Apr 12, 201740.8940.9040.3140.4840.48257,200
Apr 11, 201739.9140.9239.6040.9040.90484,100
Apr 10, 201740.6341.0340.3940.5740.57338,100
Apr 07, 201740.5040.8140.2940.6840.68290,700
Apr 06, 201740.6040.9840.2140.6240.62282,200
Apr 05, 201740.9541.0740.4340.5540.55384,200
Apr 04, 201741.0741.0740.5840.7540.75458,400
Apr 03, 201740.5841.4440.5341.0541.05505,000
Mar 31, 201740.6540.9840.4740.5740.57574,800
Mar 30, 201740.4740.7440.1640.6440.64448,600
Mar 29, 201739.8540.4339.7340.4340.43313,000
Mar 28, 201739.5239.7439.1739.7339.73202,400
Mar 27, 201739.2439.8138.8139.5739.57166,100
Mar 24, 201739.3140.0739.3139.5939.59380,000
Mar 23, 201738.9339.5238.8339.2939.29193,800
Mar 22, 201738.5938.8538.4338.8338.83193,400
Mar 21, 201739.1639.4838.6038.7638.76385,800
Mar 20, 201739.6439.6438.6639.0139.01237,300
Mar 17, 201738.8739.7838.7439.6639.66586,100
Mar 16, 201739.1739.2738.7338.9538.95182,500
Mar 15, 201738.7239.2138.6439.1339.13282,000
Mar 14, 201739.3539.5238.4938.4938.49337,100
Mar 13, 201738.9739.6638.7339.6239.62368,100
Mar 10, 201738.6639.0538.6638.9738.97188,300
Mar 09, 201738.3038.6338.1538.5338.53251,700
Mar 08, 201738.5838.7338.2838.3238.32225,400
Mar 07, 201738.2638.6637.9238.4438.44199,800
Mar 06, 201738.5438.6738.1938.4038.40202,600
Mar 03, 201738.9239.0738.3838.7638.76288,800
Mar 02, 201738.5339.1038.4239.0439.04410,000
Mar 01, 201737.7438.7037.6538.6038.60339,900
Feb 28, 201737.4637.6437.2037.3337.33257,500
Feb 27, 201737.4837.7437.3137.5937.59187,300
Feb 24, 201737.2437.7437.2437.5337.53164,900
Feb 23, 201737.7037.7437.3037.5037.50224,700
Feb 22, 201738.0938.1937.6637.6637.66154,700
Feb 21, 201737.8638.2337.4638.1338.13256,100
Feb 17, 201737.6337.8737.4437.7537.75326,000
Feb 16, 201737.8838.0837.4837.6437.64236,900
Feb 15, 201737.8738.1337.4237.9037.90380,000
Feb 14, 201737.5838.2837.5837.9137.91312,400
Feb 13, 201737.7938.0637.6537.8637.86295,000
Feb 10, 201737.5137.8637.0737.6337.63323,600
Feb 09, 201736.9737.7036.8337.3937.39517,200
Feb 08, 201736.8337.1536.4436.9036.90546,600
Feb 07, 201737.7938.4736.6737.1537.151,502,100
Feb 06, 201741.1841.4937.9038.0038.001,561,700
Feb 03, 201740.9341.6540.3141.3441.34921,600
Feb 02, 201740.4340.8139.9740.7640.76346,300
Feb 01, 201740.1640.8340.1640.6640.66572,600
Jan 31, 201739.0940.2839.0039.8639.86646,100
*Close price adjusted for dividends and splits.
Loading more data...