Haemonetics Corporation Common Stock Historical Stock Prices

HAE 
$32.43
*  
0.91
2.73%
Get HAE Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading HAE now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    HAE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 32.89 33.345 32.18 32.43 406,284
04/29/2016 33.15 33.345 32.18 32.43 406,984
04/28/2016 33.16 33.88 33.04 33.34 656,667
04/27/2016 33.24 33.81 32.62 33.28 722,458
04/26/2016 32.89 33.435 32.75 33.17 727,094
04/25/2016 33.17 33.422 32.78 32.81 375,885
04/22/2016 33.3 33.461 32.97 33.25 338,073
04/21/2016 33.4 33.66 33.35 33.4 333,570
04/20/2016 33.61 33.98 33.15 33.4 542,724
04/19/2016 34.2 34.45 33.515 33.65 416,531
04/18/2016 34.15 34.32 33.99 34.1 615,728
04/15/2016 34.97 35.2743 34.12 34.2 329,276
04/14/2016 35.36 35.665 35.08 35.15 148,347
04/13/2016 35.25 35.44 34.97 35.32 307,619
04/12/2016 34.29 35.49 34.18 34.99 334,056
04/11/2016 34.24 34.59 34.065 34.29 107,943
04/08/2016 34.38 34.59 33.86 34.06 111,601
04/07/2016 34.49 34.59 33.84 34.09 185,067
04/06/2016 34.24 34.7 34.13 34.7 127,483
04/05/2016 34.73 34.75 34.24 34.26 183,211
04/04/2016 35.37 35.48 34.865 34.94 247,690
04/01/2016 34.73 35.67 34.58 35.29 257,924
03/31/2016 34.72 35.0755 34.47 34.98 144,891
03/30/2016 34.97 34.97 34.47 34.72 158,655
03/29/2016 33.68 34.75 33.5 34.75 213,659
03/28/2016 33.31 33.78 33.12 33.73 114,879
03/24/2016 33.06 33.25 32.705 33.23 150,107
03/23/2016 33.64 33.725 33.28 33.29 161,494
03/22/2016 33.44 33.69 33.23 33.68 142,680
03/21/2016 33.83 33.94 33.58 33.62 102,911
03/18/2016 33.61 34 33.2 33.82 285,756
03/17/2016 32.98 33.41 32.27 33.36 206,735
03/16/2016 33.35 33.5 32.8 32.98 140,597
03/15/2016 34 34.18 33.27 33.48 167,340
03/14/2016 34.07 34.395 33.88 34.24 170,593
03/11/2016 33.84 34.27 33.72 34.18 152,557
03/10/2016 33.54 33.87 33.25 33.58 174,438
03/09/2016 33.65 33.81 33.42 33.52 140,958
03/08/2016 33.88 34 33.49 33.54 201,890
03/07/2016 33.26 34.01 33.26 34 218,591
03/04/2016 33.03 33.55 32.91 33.5 188,641
03/03/2016 32.65 33.08 32.6 33.04 290,151
03/02/2016 32.25 32.89 32.14 32.72 190,328
03/01/2016 32.23 32.36 31.91 32.31 120,895
02/29/2016 32.56 32.73 32.05 32.08 221,006
02/26/2016 32.18 32.67 32.14 32.52 232,394
02/25/2016 31.7 32.12 31.53 32.09 265,450
02/24/2016 31.53 31.81 31.35 31.65 331,729
02/23/2016 31.58 32.02 31.27 31.75 306,880
02/22/2016 32.19 32.39 31.58 31.68 391,297
02/19/2016 31.96 32.44 31.77 32 333,593
02/18/2016 31.97 32.05 31.75 31.97 203,953
02/17/2016 32 32.26 31.79 31.94 378,418
02/16/2016 32.11 32.2959 31.49 31.97 411,414
02/12/2016 31.49 32 31.34 31.82 410,891
02/11/2016 31.48 31.81 31.16 31.22 392,914
02/10/2016 32.17 32.69 31.92 31.95 341,462
02/09/2016 32.24 32.58 31.94 32.04 443,839
02/08/2016 32.55 32.73 32.04 32.48 468,558
02/05/2016 33.38 33.48 32.65 32.77 434,223
02/04/2016 33.55 33.76 33.22 33.52 290,871
02/03/2016 33.73 33.95 32.87 33.55 630,773
02/02/2016 34.64 34.75 33.34 33.5 851,117
02/01/2016 31.84 35.07 30.77 34.49 1,103,106
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?