Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Haemonetics Corporation Common Stock (HAE)

57.76
+0.12 (0.21%)
NYSE · Last Trade: Feb 16th, 9:23 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Haemonetics Corporation Common Stock (HAE)

DateOpenHighLowCloseVolumeAdjusted Close
2/13/202657.7059.3357.4457.76671,44657.76
2/12/202657.5358.2055.9557.641,055,83357.64
2/11/202659.0059.2457.1857.501,061,29757.50
2/10/202658.2860.4958.2059.461,682,74759.46
2/09/202659.0059.6556.9857.691,491,99457.69
2/06/202665.1966.0859.0459.342,022,60159.34
2/05/202665.0067.6363.9965.021,533,87065.02
2/04/202664.8266.9964.2965.951,570,15865.95
2/03/202665.1866.5664.5164.86765,43164.86
2/02/202666.7366.8565.3265.78800,91665.78
1/30/202665.6966.6864.9966.661,014,56366.66
1/29/202666.0666.4164.7565.96710,90965.96
1/28/202667.8367.9465.8666.06705,16366.06
1/27/202668.0868.5667.6367.87731,94467.87
1/26/202668.8068.9168.0368.37742,01668.37
1/23/202670.0070.6268.5368.82956,83768.82
1/22/202669.8071.7969.8070.021,207,11470.02
1/21/202670.7373.0069.7870.111,520,78270.11
1/20/202671.0271.4870.0270.10639,32870.10
1/16/202673.7374.3971.6172.171,038,64272.17
1/15/202675.5176.1173.3674.001,103,25274.00
1/14/202678.9078.9075.2875.73887,08375.73
1/13/202682.0082.5676.9878.821,295,06578.82
1/12/202682.3483.3981.6482.92513,76382.92
1/09/202684.1384.8781.9082.03660,68982.03
1/08/202682.5186.1182.5184.04806,81284.04
1/07/202682.7783.6882.5283.00565,69583.00
1/06/202681.6083.1681.4382.77515,40182.77
1/05/202679.6882.2979.4182.11520,40782.11
1/02/202680.2780.6879.0679.98364,83779.98
12/31/202581.0881.2779.8780.15336,91480.15
12/30/202580.2781.1980.0380.98360,58880.98
12/29/202580.2680.8879.7480.53406,68480.53
12/26/202579.7880.4479.4180.28263,87280.28
12/24/202580.1280.2279.5180.01152,73480.01
12/23/202580.2880.5679.5580.36422,37180.36
12/22/202580.2080.9479.1980.34486,29180.34
12/19/202579.7380.7279.2380.211,118,82980.21
12/18/202580.7780.9779.5379.90714,93579.90
12/17/202580.8082.4179.2379.98886,06079.98
12/16/202580.9581.3879.9281.111,115,70681.11
12/15/202582.3282.3278.6880.401,237,73980.40
12/12/202583.8484.5082.0783.49949,48983.49
12/11/202585.8685.9583.4584.451,233,90984.45
12/10/202584.0187.3283.0887.161,036,67687.16
12/09/202583.3885.4882.7983.84873,51983.84
12/08/202583.8483.8482.3083.21631,53083.21
12/05/202583.8785.2383.2383.94746,20783.94
12/04/202582.1984.1981.5083.81647,66183.81
12/03/202581.1682.4280.9281.91865,88981.91
12/02/202581.0581.4680.1280.79705,65780.79
12/01/202580.9081.9980.0580.96779,68680.96
11/28/202580.5381.5280.1781.35307,94981.35
11/26/202580.1380.8679.6580.75611,68780.75
11/25/202580.0081.8379.9980.63922,76180.63
11/24/202578.1480.4076.8179.64876,85679.64
11/21/202575.7379.4175.6278.79940,13178.79
11/20/202575.1976.2774.2975.12741,18675.12
11/19/202574.3475.8173.7075.19854,74575.19
11/18/202574.5274.9173.1274.401,158,05174.40
11/17/202574.0075.0973.0474.32919,03474.32