Haemonetics Corporation Historical Stock Prices

HAE 
$35.32
*  
0.33
0.93%
Get HAE Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading HAE now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  35.20  35.58  34.955  35.32 196,006
07/10/2014 35.09 35.58 34.955 35.32 196,211
07/09/2014 35.83 35.9 35.36 35.65 203,724
07/08/2014 35.83 36.16 35.37 35.7 279,818
07/07/2014 36 36.22 35.595 36 320,022
07/03/2014 35.53 36.33 35.37 36.17 216,249
07/02/2014 35.88 36.06 35.02 35.52 269,107
07/01/2014 35.43 36.2 35.35 35.96 510,404
06/30/2014 35.47 35.568 34.99 35.28 313,429
06/27/2014 34.12 35.73 34.12 35.62 1,437,846
06/26/2014 34.6 34.61 34.09 34.35 201,074
06/25/2014 34.25 34.67 34.22 34.6 290,078
06/24/2014 34.31 34.68 34.25 34.41 298,772
06/23/2014 34.36 34.4997 34.06 34.35 158,921
06/20/2014 34.55 34.58 34.2 34.37 470,412
06/19/2014 34.59 34.8 34.46 34.54 151,099
06/18/2014 34.2 34.51 33.91 34.49 171,508
06/17/2014 34.27 34.38 33.79 34.2 314,200
06/16/2014 34.25 34.5 33.98 34.27 177,906
06/13/2014 34.13 34.34 33.97 34.21 163,117
06/12/2014 34.2 34.2 33.7 34.01 180,598
06/11/2014 34.35 34.71 34.06 34.24 175,181
06/10/2014 34.95 34.97 34.13 34.5 255,045
06/09/2014 34.55 35.14 34.4 35.05 294,905
06/06/2014 34.67 34.95 34.42 34.55 307,288
06/05/2014 34.23 34.67 33.86 34.5 290,091
06/04/2014 34.26 34.33 34.02 34.23 206,497
06/03/2014 33.83 34.45 33.83 34.31 313,999
06/02/2014 34.13 34.18 33.2 33.91 421,801
05/30/2014 34.34 34.57 34.05 34.06 340,615
05/29/2014 34.04 34.74 33.92 34.42 431,730
05/28/2014 34.61 34.98 33.8 33.91 611,278
05/27/2014 34.64 34.77 33.86 34.56 470,801
05/23/2014 34.75 34.89 34.35 34.62 611,582
05/22/2014 34.34 34.79 34.26 34.68 447,594
05/21/2014 33.7 34.5099 33.52 34.41 747,644
05/20/2014 33.71 33.86 33.09 33.42 878,842
05/19/2014 33.4 33.86 33.361 33.82 317,474
05/16/2014 33.17 33.4767 33.04 33.45 408,595
05/15/2014 32.93 33.41 32.8075 33.24 716,201
05/14/2014 32.8 33.23 32.55 33.08 553,236
05/13/2014 32.95 33.05 32.45 32.76 458,071
05/12/2014 31.51 33.44 31.27 33.03 549,629
05/09/2014 31.24 32.47 31.19 32.46 638,803
05/08/2014 31.84 32.26 31.3 31.38 450,957
05/07/2014 31.27 31.99 30.86 31.96 519,916
05/06/2014 31.22 31.52 30.89 31.28 341,042
05/05/2014 31.06 31.41 30.9 31.34 333,921
05/02/2014 30.9 31.2256 30.71 31.21 377,378
05/01/2014 30.23 30.96 29.86 30.92 903,373
04/30/2014 30.56 30.83 30.29 30.36 1,190,164
04/29/2014 31.06 31.19 30.6 30.6 625,767
04/28/2014 30.71 31.35 30 31.19 2,127,693
04/25/2014 33.44 33.5799 33.16 33.25 347,741
04/24/2014 33.71 33.78 33.19 33.54 507,042
04/23/2014 33.71 33.79 33.33 33.6 318,985
04/22/2014 33.46 34.02 33.29 33.82 490,591
04/21/2014 33.19 33.3 32.95 33.21 221,337
04/17/2014 32.96 33.38 32.93 33.21 256,465
04/16/2014 33.3 33.34 32.87 33.02 257,365
04/15/2014 33.19 33.29 32.31 33.07 295,383
04/14/2014 32.82 33.08 32.72 33.07 405,638
04/11/2014 32.48 32.76 32.24 32.49 591,720
04/10/2014 32.88 33.01 32.43 32.68 544,894
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?