HAE - Haemonetics Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 15, 2019 123.03 123.88 122.29 123.39 123.39 188,400
Jul 12, 2019 121.21 122.58 120.80 122.50 122.50 312,100
Jul 11, 2019 121.94 122.34 120.23 121.51 121.51 343,500
Jul 10, 2019 120.63 123.00 120.63 121.06 121.06 385,800
Jul 09, 2019 119.88 121.07 119.85 120.21 120.21 367,400
Jul 08, 2019 120.45 121.49 119.50 120.57 120.57 296,900
Jul 05, 2019 119.16 120.74 118.86 120.62 120.62 385,300
Jul 03, 2019 120.57 120.73 119.29 119.75 119.75 165,500
Jul 02, 2019 119.84 120.33 119.02 119.97 119.97 353,300
Jul 01, 2019 121.69 122.24 119.91 120.19 120.19 462,700
Jun 28, 2019 119.39 120.93 118.47 120.34 120.34 723,000
Jun 27, 2019 117.39 119.45 117.39 119.30 119.30 388,700
Jun 26, 2019 117.32 118.58 115.28 116.63 116.63 334,200
Jun 25, 2019 116.00 117.60 115.48 116.60 116.60 580,100
Jun 24, 2019 117.27 117.34 115.41 115.89 115.89 458,700
Jun 21, 2019 117.09 117.98 116.38 117.45 117.45 876,900
Jun 20, 2019 118.53 119.85 116.19 117.75 117.75 520,300
Jun 19, 2019 114.60 117.40 113.44 117.08 117.08 750,300
Jun 18, 2019 114.26 115.93 113.55 114.03 114.03 621,300
Jun 17, 2019 112.49 113.95 112.21 113.30 113.30 704,000
Jun 14, 2019 111.61 112.67 110.86 112.11 112.11 417,000
Jun 13, 2019 110.58 112.23 109.93 111.78 111.78 565,100
Jun 12, 2019 108.10 110.30 108.02 110.07 110.07 551,400
Jun 11, 2019 108.30 109.31 106.80 108.12 108.12 849,900
Jun 10, 2019 104.38 108.24 103.56 107.45 107.45 831,100
Jun 07, 2019 103.50 104.41 102.66 103.72 103.72 446,200
Jun 06, 2019 103.25 103.84 102.79 103.20 103.20 628,400
Jun 05, 2019 101.26 103.33 101.26 103.24 103.24 465,800
Jun 04, 2019 98.50 101.15 97.70 101.03 101.03 394,500
Jun 03, 2019 97.30 98.36 96.36 97.45 97.45 488,600
May 31, 2019 96.87 97.96 95.40 96.99 96.99 458,400
May 30, 2019 98.07 98.99 97.07 98.06 98.06 263,900
May 29, 2019 97.45 98.43 96.86 97.99 97.99 658,900
May 28, 2019 101.09 101.87 98.27 98.36 98.36 343,000
May 24, 2019 99.47 101.17 99.04 101.01 101.01 371,000
May 23, 2019 101.65 101.65 98.73 99.05 99.05 348,600
May 22, 2019 100.70 102.99 100.57 102.47 102.47 492,500
May 21, 2019 100.58 101.45 100.15 101.17 101.17 708,800
May 20, 2019 99.07 101.10 98.32 100.13 100.13 300,000
May 17, 2019 101.01 101.97 100.04 100.07 100.07 325,600
May 16, 2019 99.16 102.39 98.73 101.79 101.79 843,900
May 15, 2019 98.93 101.48 98.27 99.47 99.47 649,200
May 14, 2019 96.69 100.90 95.15 99.93 99.93 800,600
May 13, 2019 95.53 96.13 93.85 94.49 94.49 750,400
May 10, 2019 96.32 97.47 94.62 97.07 97.07 403,000
May 09, 2019 95.31 97.59 95.09 96.84 96.84 736,600
May 08, 2019 98.80 99.71 95.98 96.50 96.50 923,500
May 07, 2019 93.16 98.20 93.16 97.99 97.99 1,137,500
May 06, 2019 91.81 94.50 91.61 93.86 93.86 496,700
May 03, 2019 91.35 93.46 90.95 93.42 93.42 486,400
May 02, 2019 89.02 90.94 89.02 90.67 90.67 509,600
May 01, 2019 88.50 91.15 88.12 89.23 89.23 690,900
Apr 30, 2019 88.34 88.51 86.74 87.28 87.28 654,700
Apr 29, 2019 86.83 88.11 86.50 87.61 87.61 773,800
Apr 26, 2019 85.26 86.60 84.56 86.48 86.48 494,600
Apr 25, 2019 84.35 85.66 83.67 85.18 85.18 483,000
Apr 24, 2019 85.24 85.94 84.55 84.67 84.67 512,200
Apr 23, 2019 83.61 85.70 83.32 85.36 85.36 762,900
Apr 22, 2019 81.61 83.81 81.61 83.29 83.29 385,600
Apr 18, 2019 81.63 82.78 80.24 82.12 82.12 357,100
Apr 17, 2019 85.50 85.50 80.92 81.74 81.74 702,500
Apr 16, 2019 87.69 88.28 84.72 84.91 84.91 393,900
Apr 15, 2019 88.06 88.21 86.79 87.09 87.09 246,900
Apr 12, 2019 89.04 89.30 87.46 87.54 87.54 457,200
Apr 11, 2019 89.09 89.34 88.34 88.63 88.63 217,900
Apr 10, 2019 88.46 90.00 87.97 88.80 88.80 562,400
Apr 09, 2019 88.99 89.11 88.06 88.17 88.17 368,500
Apr 08, 2019 88.93 89.43 87.15 89.43 89.43 249,400
Apr 05, 2019 88.83 90.27 88.39 89.40 89.40 360,900
Apr 04, 2019 90.72 90.96 88.17 88.86 88.86 418,000
Apr 03, 2019 89.02 91.36 89.02 90.54 90.54 636,700
Apr 02, 2019 89.65 89.65 87.78 88.50 88.50 685,900
Apr 01, 2019 88.20 89.80 88.00 89.75 89.75 622,800
Mar 29, 2019 86.55 88.03 86.49 87.48 87.48 585,000
Mar 28, 2019 85.88 86.76 84.94 85.67 85.67 205,300
Mar 27, 2019 85.62 86.38 84.26 85.42 85.42 349,700
Mar 26, 2019 86.29 87.24 85.40 85.70 85.70 237,100
Mar 25, 2019 84.60 85.94 83.75 85.38 85.38 254,400
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...