Haemonetics Corporation Historical Stock Prices

HAE 
$37.1
*  
0.11
0.3%
Get HAE Alerts
*Delayed - data as of Aug. 19, 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 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  36.94  37.13  36.88  37.10 88,768
08/19/2014 37.04 37.13 36.88 37.1 88,768
08/18/2014 36.52 37 36.46 36.99 185,068
08/15/2014 36.73 36.73 35.76 36.22 240,440
08/14/2014 36.45 36.53 36.18 36.4 79,144
08/13/2014 36.09 36.43 35.98 36.42 131,719
08/12/2014 35.8 36.2 35.68 36.05 175,434
08/11/2014 36.39 36.62 35.85 35.87 158,514
08/08/2014 35.59 36.4 35.51 36.32 635,551
08/07/2014 36.04 36.07 35.51 35.61 210,217
08/06/2014 36.02 36.59 35.89 36.01 396,071
08/05/2014 35.25 36.26 35.2438 36.23 410,213
08/04/2014 35.23 35.52 34.7 35.37 236,920
08/01/2014 35.61 35.75 34.64 34.98 297,263
07/31/2014 35.82 36.24 35.57 35.57 486,262
07/30/2014 36.5 36.88 35.73 35.94 493,016
07/29/2014 36.08 36.34 35.86 36.06 271,189
07/28/2014 35.75 36.14 35.43 36.08 175,132
07/25/2014 35.2 35.74 35.14 35.73 191,893
07/24/2014 35.9 36.05 35.41 35.48 326,082
07/23/2014 35.29 35.9 35.105 35.89 145,306
07/22/2014 35.13 35.464 35.08 35.29 195,841
07/21/2014 35.5 35.5 35 35.04 273,692
07/18/2014 34.77 35.91 34.77 35.72 219,459
07/17/2014 34.84 35.37 34.71 34.78 158,983
07/16/2014 35.14 35.324 34.52 35.04 184,239
07/15/2014 35.56 35.62 34.65 34.98 183,833
07/14/2014 35.73 35.73 35.35 35.54 277,668
07/11/2014 35.24 35.52 35.01 35.52 166,497
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
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?