HAE - Haemonetics Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
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
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...