Haemonetics Corporation Historical Stock Prices

HAE 
$35.95
*  
0.17
0.47%
Get HAE Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-MAY-2015 TO 28-AUG-2015

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  36.18  36.24  35.73  35.95 577,229
08/28/2015 36.08 36.24 35.73 35.95 578,305
08/27/2015 36.34 36.47 35.685 36.12 319,392
08/26/2015 36.04 36.14 35.24 35.98 383,109
08/25/2015 36.66 36.95 35.36 35.45 278,318
08/24/2015 35.55 37.06 35.46 36.02 285,990
08/21/2015 37.59 38.03 36.85 37.42 255,942
08/20/2015 38.62 38.74 38.18 38.19 189,461
08/19/2015 39.17 39.29 38.77 38.99 101,323
08/18/2015 39.61 39.785 39.38 39.45 124,940
08/17/2015 39.04 39.76 38.75 39.57 199,093
08/14/2015 38.9 39.59 38.793 39.22 207,854
08/13/2015 38.71 39.41 38.53 38.82 357,797
08/12/2015 39.33 39.53 38.89 38.95 316,946
08/11/2015 39.33 39.56 39.07 39.47 399,019
08/10/2015 39.87 40.14 39.49 39.59 276,491
08/07/2015 39.4 39.73 39.07 39.64 182,751
08/06/2015 40.24 40.24 39.324 39.58 177,932
08/05/2015 40.32 40.69 40.11 40.2 158,644
08/04/2015 39.83 40.24 39.8 40.08 232,857
08/03/2015 39.98 40.11 39.62 39.83 241,384
07/31/2015 39.9 40.11 39.6 40.01 270,324
07/30/2015 39.18 39.95 39.11 39.8 303,038
07/29/2015 39.08 39.53 38.93 39.25 324,589
07/28/2015 38.79 39.19 38.04 39.07 1,020,663
07/27/2015 39.61 40.4 37.97 38.1 932,466
07/24/2015 39.01 39.2 38.45 38.51 402,300
07/23/2015 39.36 39.61 39.02 39.12 435,450
07/22/2015 39.17 39.66 39.06 39.39 406,648
07/21/2015 39.15 39.41 38.9717 39.25 446,696
07/20/2015 39.36 39.38 38.8 39.13 401,741
07/17/2015 39.53 39.76 39.15 39.26 183,349
07/16/2015 39.78 39.9399 39.39 39.49 204,377
07/15/2015 39.74 39.8 39.4 39.53 344,012
07/14/2015 39.69 39.91 39.6 39.73 156,661
07/13/2015 39.35 39.7 39.27 39.68 344,605
07/10/2015 39.15 39.59 39.045 39.22 436,840
07/09/2015 39.49 39.645 38.7 38.71 410,210
07/08/2015 39.72 40.09 38.96 39.07 381,496
07/07/2015 40.4 40.48 39.77 40.03 291,311
07/06/2015 40.13 40.45 39.81 40.31 359,975
07/02/2015 41.14 41.14 40.02 40.37 261,706
07/01/2015 41.61 41.95 40.92 41.05 279,678
06/30/2015 41.66 41.94 41.19 41.36 284,194
06/29/2015 41.74 42.24 41.32 41.34 203,475
06/26/2015 42.14 42.414 41.89 42 807,355
06/25/2015 42.19 42.36 42.02 42.11 271,338
06/24/2015 42.3 42.495 41.99 42.04 267,285
06/23/2015 42.51 42.65 42.02 42.31 285,977
06/22/2015 42.74 42.74 42.32 42.36 274,747
06/19/2015 42.79 42.79 42.46 42.53 436,710
06/18/2015 42.6 43.18 42.47 42.8 272,023
06/17/2015 42.6 42.79 42.35 42.45 160,962
06/16/2015 42.51 42.76 42.51 42.6 228,781
06/15/2015 42.62 42.9 41.9 42.59 189,752
06/12/2015 43.28 43.34 42.72 42.84 154,487
06/11/2015 43.45 43.68 43.23 43.4 147,863
06/10/2015 42.87 43.85 42.76 43.44 397,420
06/09/2015 42.41 42.72 42.14 42.65 192,371
06/08/2015 42.31 42.64 42.23 42.47 106,602
06/05/2015 42.02 42.63 41.42 42.5 261,420
06/04/2015 42.72 42.72 41.81 41.99 162,200
06/03/2015 42.47 43.05 42.2301 43.03 261,707
06/02/2015 41.67 42.49 41.57 42.24 184,937
06/01/2015 41.54 42.25 40.94 41.89 211,620
05/29/2015 41.6 41.97 41.14 41.32 231,112
05/28/2015 41.59 41.85 41.19 41.73 169,313
*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?