UK markets open in 4 hours 10 minutes

Haemonetics Corporation (HAE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.66+1.44 (+1.67%)
At close: 04:00PM EDT
87.66 0.00 (0.00%)
After hours: 07:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202485.7687.7684.4687.6687.66431,200
24 Apr 202484.0786.3083.6086.2286.22238,800
23 Apr 202484.2085.8483.6985.0785.07231,300
22 Apr 202481.5283.8580.9083.6283.62402,100
19 Apr 202483.3283.3280.1581.2481.24845,100
18 Apr 202485.1486.1482.8983.4683.46966,300
17 Apr 202484.2685.4584.0684.8884.88359,400
16 Apr 202484.3684.9283.6484.1784.17273,100
15 Apr 202485.3986.2484.8684.8884.88318,200
12 Apr 202485.9886.2284.6785.2285.22395,100
11 Apr 202486.8086.8085.8286.5286.52402,400
10 Apr 202486.2587.3485.6486.1586.15398,300
09 Apr 202485.8987.1185.6787.0687.06307,300
08 Apr 202484.9085.5884.6185.3285.32234,900
05 Apr 202484.7685.2984.2484.6584.65272,400
04 Apr 202484.7386.0484.4584.8984.89384,700
03 Apr 202483.6784.6983.2383.9283.92532,900
02 Apr 202483.5885.0883.1384.1784.17510,400
01 Apr 202485.7286.1283.6784.7984.79355,000
28 Mar 202483.9285.4583.6785.3585.35593,900
27 Mar 202482.3984.1682.3084.0984.09298,200
26 Mar 202482.3382.5380.8881.6481.64347,700
25 Mar 202480.8982.1380.8381.8281.82483,100
22 Mar 202480.8181.3779.7980.2880.28372,100
21 Mar 202480.1081.2379.5580.2980.29509,800
20 Mar 202477.0180.4376.5779.8279.82666,500
19 Mar 202475.7978.0075.7977.5177.51523,900
18 Mar 202475.1976.1374.6275.7975.79445,600
15 Mar 202475.0275.6572.8674.8274.82899,600
14 Mar 202476.2076.5574.7975.6075.60290,500
13 Mar 202476.9077.8376.2976.3476.34265,900
12 Mar 202477.9778.5776.8576.8776.87479,700
11 Mar 202479.3280.2378.3578.3678.36491,200
08 Mar 202478.0080.0477.8979.6179.61449,500
07 Mar 202477.5078.5777.5077.7577.75618,600
06 Mar 202476.8477.4976.4877.4577.45406,900
05 Mar 202475.6876.5274.6476.5076.50442,000
04 Mar 202474.1874.9873.6874.7874.78281,300
01 Mar 202472.8574.2672.5774.1674.16464,500
29 Feb 202475.6275.7772.0072.9872.98589,400
28 Feb 202473.8574.9473.5374.8774.87348,500
27 Feb 202473.3374.6173.2674.2874.28337,800
26 Feb 202473.2774.0772.3073.2173.21365,200
23 Feb 202474.8674.9873.0273.5173.51357,100
22 Feb 202473.2874.9973.1574.9074.90383,900
21 Feb 202471.0073.3071.0073.2773.27552,100
20 Feb 202471.9973.3671.3971.4371.43640,700
16 Feb 202471.4673.7671.2172.3672.36731,900
15 Feb 202471.5072.2870.8071.8871.88654,400
14 Feb 202471.9372.0470.7471.2471.24387,000
13 Feb 202473.1873.9671.3771.7071.70581,600
12 Feb 202474.2075.4372.2274.7774.77779,900
09 Feb 202477.8678.4173.0274.2074.20904,000
08 Feb 202481.2681.5075.8378.1178.111,262,800
07 Feb 202477.1078.3276.7277.1177.11744,900
06 Feb 202475.2077.3574.7577.1077.10469,800
05 Feb 202475.6076.0674.6575.3875.38429,300
02 Feb 202477.1777.3376.0276.3276.32369,100
01 Feb 202476.6378.6176.0878.0078.00723,300
31 Jan 202480.4180.4176.2476.4676.46738,700
30 Jan 202481.1881.1880.0180.2580.25253,800
29 Jan 202480.9281.5780.3781.3481.34417,000
26 Jan 202481.9782.3380.9381.3081.30276,900
25 Jan 202482.4282.5980.8681.2381.23314,800
24 Jan 202484.3584.3581.7381.7881.78308,900
23 Jan 202485.1585.4182.8583.7783.77317,100
22 Jan 202484.8485.5483.6184.7584.75517,900
19 Jan 202483.7083.9982.5183.9683.96326,400
18 Jan 202482.7483.6381.8983.5083.50343,400
17 Jan 202482.0482.8981.6382.6082.60290,900
16 Jan 202482.2182.9981.9682.7082.70175,900
12 Jan 202483.8083.8181.9983.0083.00195,500
11 Jan 202483.2883.4782.0082.8382.83277,100
10 Jan 202483.8184.4082.4983.6783.67321,400
09 Jan 202484.0484.6082.5883.2383.23373,700
08 Jan 202481.6385.1881.6385.1885.18379,100
05 Jan 202481.3181.8780.6881.4381.43258,100
04 Jan 202481.2482.1480.5581.8181.81349,200
03 Jan 202484.4484.4481.6081.7181.71412,000
02 Jan 202485.0286.0084.2185.1485.14253,400
29 Dec 202386.8787.0785.4985.5185.51268,600
28 Dec 202386.7587.8386.2086.9186.91179,100
27 Dec 202387.0087.2686.0786.8586.85185,200
26 Dec 202388.0188.0186.6486.7286.72215,500
22 Dec 202386.2288.0486.2288.0088.00276,600
21 Dec 202386.8588.1484.6385.5085.50587,700
20 Dec 202387.7088.5685.9686.1986.19374,300
19 Dec 202389.0489.0486.8387.8187.81383,000
18 Dec 202390.1090.1088.2388.3788.37289,200
15 Dec 202389.0590.0788.2389.1889.18658,700
14 Dec 202390.1290.1288.1788.7688.76350,800
13 Dec 202386.6888.0985.5687.9987.99342,000
12 Dec 202384.6387.0583.6986.4786.47225,500
11 Dec 202384.8585.6084.5785.1485.14183,400
08 Dec 202383.1784.8982.8084.8484.84226,700
07 Dec 202382.6483.3182.0083.2683.26212,400
06 Dec 202382.9683.0681.6582.1382.13153,100
05 Dec 202382.7583.4581.7282.0982.09191,500
04 Dec 202383.9984.9082.1883.2983.29220,900
01 Dec 202380.9484.6280.4884.2684.26367,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...