Haemonetics Corporation Historical Stock Prices

HAE 
$38.41
*  
0.30
0.79%
Get HAE Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  38.53  38.64  38.20  38.41 78,817
12/24/2014 37.72 38.215 37.47 38.11 90,558
12/23/2014 38.8 38.8 37.61 37.81 128,458
12/22/2014 37.7 38.615 37.47 38.57 155,386
12/19/2014 38.03 38.24 37.47 37.78 486,556
12/18/2014 38.2 38.23 37.57 38.17 178,840
12/17/2014 37 37.97 36.53 37.96 246,532
12/16/2014 36.42 37.44 36.21 37.03 264,409
12/15/2014 36.69 36.88 35.93 36.5 213,924
12/12/2014 36.53 36.96 36.37 36.66 157,429
12/11/2014 37.57 38 36.82 36.99 136,952
12/10/2014 38.19 38.2499 37.25 37.39 238,108
12/09/2014 36.5 38.28 36.48 38.25 414,830
12/08/2014 37.08 37.39 36.57 36.86 133,918
12/05/2014 36.63 37.36 36.63 37.25 156,624
12/04/2014 36.71 36.89 36.54 36.69 175,344
12/03/2014 37.05 37.49 36.86 37.01 234,060
12/02/2014 36.93 37.446 36.69 37.13 146,671
12/01/2014 36.86 37.16 36.45 36.76 227,973
11/28/2014 37.46 37.97 36.89 36.93 149,370
11/26/2014 37.39 37.61 37.03 37.37 184,099
11/25/2014 38.03 38.2 37.175 37.38 261,791
11/24/2014 37.04 38.02 37.04 38.01 130,822
11/21/2014 37.19 37.3 36.78 37.06 220,991
11/20/2014 36.66 36.71 36.03 36.68 149,716
11/19/2014 37.5 37.77 36.41 36.41 229,945
11/18/2014 37.12 37.67 37.07 37.6 224,540
11/17/2014 37.03 37.23 36.745 37 276,498
11/14/2014 37.1 37.46 37.025 37.13 203,004
11/13/2014 37.05 37.22 36.905 37.14 206,067
11/12/2014 37.06 37.21 36.8 37.05 237,255
11/11/2014 36.74 37.11 36.525 37.1 214,012
11/10/2014 36.79 36.82 36.21 36.66 250,745
11/07/2014 37.17 37.29 36.495 36.82 477,745
11/06/2014 36.4 37.46 36.39 37.09 350,959
11/05/2014 35.61 36.53 35.3 36.42 655,672
11/04/2014 34.76 35.51 34.5 35.49 347,547
11/03/2014 38 38 34.56 34.74 571,806
10/31/2014 39.04 39.07 37.65 37.72 377,357
10/30/2014 37.63 38.63 37.36 38.44 284,232
10/29/2014 37.72 38.08 37.37 37.66 153,309
10/28/2014 36.22 37.59 36.22 37.58 350,348
10/27/2014 35.92 36.41 35.92 36.38 161,325
10/24/2014 35.44 36.15 35.44 36 160,509
10/23/2014 34.86 35.54 34.81 35.44 149,919
10/22/2014 34.39 35.21 34.28 34.63 143,878
10/21/2014 34.29 34.53 33.99 34.4 256,613
10/20/2014 34 34.21 33.75 34.18 225,418
10/17/2014 35.21 35.21 34.07 34.15 387,386
10/16/2014 35.22 35.53 34.54 34.98 408,104
10/15/2014 35.03 35.73 34.85 35.62 266,154
10/14/2014 35.31 35.8 35.13 35.46 212,543
10/13/2014 35.29 35.44 34.91 35.03 247,173
10/10/2014 35.01 35.67 34.89 35.32 254,025
10/09/2014 35.13 35.56 34.88 35.17 191,011
10/08/2014 34.58 35.42 34.58 35.18 312,299
10/07/2014 35.22 35.26 34.56 34.62 271,822
10/06/2014 35.5 35.59 35.32 35.34 188,802
10/03/2014 35.4 35.79 34.85 35.33 133,951
10/02/2014 34.34 35.21 34.06 35.08 174,534
10/01/2014 34.88 34.98 34.35 34.43 488,712
09/30/2014 34.78 35.52 34.61 34.92 480,579
09/29/2014 34.33 34.83 34.32 34.81 272,848
09/26/2014 34.34 34.66 34.24 34.62 194,808
09/25/2014 34.28 34.53 34.06 34.29 245,811
09/24/2014 34.06 34.38 34.01 34.27 283,220
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?