HAE - Haemonetics Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 22, 2019 87.54 87.87 84.40 84.52 84.52 272,500
Mar 21, 2019 86.31 88.95 86.15 88.14 88.14 324,900
Mar 20, 2019 86.83 87.37 85.73 86.75 86.75 408,000
Mar 19, 2019 85.34 87.23 85.18 86.84 86.84 286,300
Mar 18, 2019 86.98 86.98 84.34 85.09 85.09 373,900
Mar 15, 2019 87.00 87.83 85.99 86.69 86.69 732,500
Mar 14, 2019 87.27 87.27 85.89 86.75 86.75 379,400
Mar 13, 2019 88.19 88.62 87.02 87.30 87.30 526,200
Mar 12, 2019 87.38 88.14 87.14 87.94 87.94 327,900
Mar 11, 2019 85.99 87.50 85.31 87.30 87.30 466,600
Mar 08, 2019 84.29 85.95 84.02 85.89 85.89 587,100
Mar 07, 2019 84.04 84.86 83.03 84.57 84.57 313,500
Mar 06, 2019 86.23 86.23 83.70 84.13 84.13 352,500
Mar 05, 2019 86.10 86.67 85.31 85.71 85.71 161,600
Mar 04, 2019 88.13 88.33 85.42 86.39 86.39 362,000
Mar 01, 2019 87.60 88.62 87.07 88.13 88.13 417,000
Feb 28, 2019 87.24 87.65 86.56 86.87 86.87 346,600
Feb 27, 2019 87.40 87.71 86.26 87.13 87.13 210,400
Feb 26, 2019 89.45 89.45 87.03 87.53 87.53 321,300
Feb 25, 2019 90.21 90.42 89.01 89.48 89.48 616,900
Feb 22, 2019 88.85 90.05 88.49 89.60 89.60 285,400
Feb 21, 2019 89.21 89.41 88.27 88.62 88.62 316,200
Feb 20, 2019 87.55 89.24 87.25 89.01 89.01 465,900
Feb 19, 2019 87.84 88.93 87.57 87.86 87.86 589,800
Feb 15, 2019 86.52 88.03 86.32 88.00 88.00 657,300
Feb 14, 2019 85.66 86.27 85.17 86.17 86.17 439,000
Feb 13, 2019 85.54 86.62 84.75 86.01 86.01 455,200
Feb 12, 2019 84.68 85.87 83.79 85.31 85.31 447,400
Feb 11, 2019 83.32 84.16 82.77 84.06 84.06 533,500
Feb 08, 2019 84.24 84.98 82.28 83.25 83.25 742,900
Feb 07, 2019 84.58 85.35 84.39 85.03 85.03 690,300
Feb 06, 2019 84.61 85.37 83.09 85.35 85.35 881,300
Feb 05, 2019 90.51 90.51 83.05 84.61 84.61 2,480,200
Feb 04, 2019 96.19 97.25 96.05 97.17 97.17 376,900
Feb 01, 2019 98.48 98.98 96.41 96.68 96.68 353,900
Jan 31, 2019 97.61 100.00 97.61 98.91 98.91 253,300
Jan 30, 2019 96.46 97.50 95.52 97.33 97.33 268,100
Jan 29, 2019 96.37 96.84 95.29 95.95 95.95 275,500
Jan 28, 2019 96.12 96.87 95.04 96.35 96.35 333,600
Jan 25, 2019 97.82 98.00 96.86 97.01 97.01 477,400
Jan 24, 2019 97.69 98.09 96.50 97.34 97.34 305,200
Jan 23, 2019 98.47 99.16 96.27 97.49 97.49 270,900
Jan 22, 2019 100.05 100.52 97.13 98.14 98.14 373,000
Jan 18, 2019 100.62 102.28 100.12 100.92 100.92 440,400
Jan 17, 2019 98.37 100.63 98.37 99.57 99.57 311,500
Jan 16, 2019 99.64 100.05 98.78 98.91 98.91 401,000
Jan 15, 2019 97.57 99.50 97.57 98.96 98.96 299,100
Jan 14, 2019 98.88 99.19 97.47 97.58 97.58 287,600
Jan 11, 2019 101.57 101.91 99.21 99.78 99.78 532,800
Jan 10, 2019 101.50 101.95 100.52 101.91 101.91 354,300
Jan 09, 2019 100.50 102.70 100.38 102.12 102.12 455,500
Jan 08, 2019 99.78 100.56 97.70 99.70 99.70 429,400
Jan 07, 2019 98.83 99.91 98.03 98.71 98.71 391,400
Jan 04, 2019 96.16 99.98 96.06 98.72 98.72 419,600
Jan 03, 2019 97.28 97.28 94.33 95.23 95.23 295,800
Jan 02, 2019 98.91 99.31 96.13 97.30 97.30 560,000
Dec 31, 2018 96.55 100.09 96.28 100.05 100.05 634,800
Dec 28, 2018 95.03 97.18 93.99 95.73 95.73 341,700
Dec 27, 2018 93.37 94.76 91.26 94.75 94.75 371,500
Dec 26, 2018 91.36 94.64 90.64 94.53 94.53 567,700
Dec 24, 2018 91.67 92.12 89.95 90.66 90.66 266,100
Dec 21, 2018 96.28 96.64 91.88 92.17 92.17 1,146,900
Dec 20, 2018 98.28 98.28 94.96 96.16 96.16 517,400
Dec 19, 2018 101.23 102.14 97.56 98.30 98.30 407,800
Dec 18, 2018 102.19 102.55 100.58 101.22 101.22 327,900
Dec 17, 2018 101.82 103.94 99.97 101.45 101.45 681,200
Dec 14, 2018 102.50 103.76 102.40 102.85 102.85 814,500
Dec 13, 2018 104.13 105.00 102.12 102.94 102.94 345,300
Dec 12, 2018 104.22 105.19 103.55 103.80 103.80 607,600
Dec 11, 2018 105.25 105.30 102.48 103.24 103.24 485,900
Dec 10, 2018 102.91 104.72 102.09 104.20 104.20 457,200
Dec 07, 2018 104.57 105.28 101.84 103.17 103.17 609,300
Dec 06, 2018 103.53 105.33 102.22 105.20 105.20 513,400
Dec 04, 2018 108.38 108.75 103.76 104.80 104.80 560,400
Dec 03, 2018 108.71 109.45 106.06 108.40 108.40 364,200
Nov 30, 2018 106.74 108.23 106.25 107.28 107.28 456,000
Nov 29, 2018 106.20 107.98 106.01 106.50 106.50 280,000
Nov 28, 2018 102.70 107.35 102.70 107.18 107.18 754,700
Nov 27, 2018 103.90 104.73 102.10 102.71 102.71 494,500
Nov 26, 2018 102.83 104.48 102.31 104.10 104.10 618,700
Nov 23, 2018 101.27 103.51 101.27 102.14 102.14 215,200
Nov 21, 2018 102.28 103.89 102.06 102.18 102.18 342,900
Nov 20, 2018 101.01 103.20 99.13 102.13 102.13 411,400
Nov 19, 2018 110.87 110.97 102.53 102.85 102.85 594,400
Nov 16, 2018 107.32 111.13 105.37 110.80 110.80 464,100
Nov 15, 2018 105.19 108.40 104.17 108.27 108.27 347,200
Nov 14, 2018 107.40 108.27 104.14 106.31 106.31 574,400
Nov 13, 2018 105.85 107.75 105.20 106.32 106.32 421,800
Nov 12, 2018 110.92 112.44 104.81 105.26 105.26 806,900
Nov 09, 2018 114.44 114.54 109.68 111.61 111.61 667,800
Nov 08, 2018 113.68 116.69 113.30 115.08 115.08 631,800
Nov 07, 2018 109.43 115.35 109.28 115.09 115.09 665,900
Nov 06, 2018 106.75 109.96 105.24 108.81 108.81 668,200
Nov 05, 2018 105.51 105.96 104.09 105.45 105.45 476,500
Nov 02, 2018 107.42 108.65 104.21 105.34 105.34 421,900
Nov 01, 2018 104.71 107.16 104.56 106.80 106.80 451,500
Oct 31, 2018 105.69 107.40 104.36 104.47 104.47 569,900
Oct 30, 2018 100.52 104.51 99.99 104.33 104.33 344,400
Oct 29, 2018 104.00 104.82 99.77 100.62 100.62 586,400
Oct 26, 2018 101.22 105.03 100.31 103.37 103.37 406,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...