Indicators

Haemonetics Corp (NY: HAE )

84.08 -0.57 (-0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.62	13.62	13.49	13.60	135,400	-0.09(-0.62%)
May 27, 2004	13.70	13.72	13.54	13.69	348,000	-0.01(-0.07%)
May 26, 2004	13.70	13.71	13.46	13.70	160,600	+0.08(+0.59%)
May 25, 2004	13.47	13.62	13.25	13.62	165,600	+0.20(+1.45%)
May 24, 2004	13.32	13.49	13.17	13.42	157,200	+0.17(+1.28%)
May 21, 2004	13.25	13.30	13.02	13.25	211,600	+0.05(+0.38%)
May 20, 2004	13.14	13.26	12.99	13.20	228,600	+0.06(+0.46%)
May 19, 2004	13.29	13.40	13.10	13.14	207,400	-0.07(-0.57%)
May 18, 2004	13.07	13.28	13.04	13.21	115,200	+0.16(+1.26%)
May 17, 2004	13.15	13.29	12.95	13.05	191,200	-0.15(-1.14%)
May 14, 2004	13.38	13.45	13.12	13.20	362,000	-0.21(-1.53%)
May 13, 2004	13.18	13.42	13.00	13.40	437,000	+0.22(+1.71%)
May 12, 2004	12.82	13.19	12.51	13.18	354,600	+0.31(+2.41%)
May 11, 2004	12.68	12.91	12.68	12.87	142,400	+0.16(+1.26%)
May 10, 2004	13.00	13.00	12.47	12.71	447,400	-0.35(-2.68%)
May 07, 2004	13.00	13.22	12.94	13.06	266,600	+0.06(+0.46%)
May 06, 2004	13.04	13.09	12.74	13.00	305,800	-0.02(-0.15%)
May 05, 2004	13.20	13.21	12.90	13.02	374,200	-0.22(-1.70%)
May 04, 2004	14.05	14.05	13.03	13.24	986,200	-0.96(-6.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.