Haemonetics Corporation Historical Stock Prices

HAE 
$44.46
*  
0.46
1.02%
Get HAE Alerts
*Delayed - data as of Apr. 1, 2015  -  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 01-JAN-2015 TO 01-APR-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  44.83  44.82  44.17  44.46 191,485
04/01/2015 44.76 44.82 44.17 44.46 191,585
03/31/2015 44.96 45.32 44.8 44.92 176,218
03/30/2015 44.4 45.29 44.4 44.97 179,317
03/27/2015 43.53 44.33 43.12 44.21 166,222
03/26/2015 43.6 43.92 43.07 43.44 243,432
03/25/2015 44.71 44.88 43.78 43.8 117,422
03/24/2015 44.73 45.25 44.39 44.62 167,238
03/23/2015 44.22 45.24 43.87 44.82 259,931
03/20/2015 44.8 44.86 43.85 44.29 378,289
03/19/2015 44.13 44.84 43.87 44.51 224,911
03/18/2015 43.46 44.39 43.46 44.16 294,769
03/17/2015 43.69 43.84 43.01 43.66 355,360
03/16/2015 44.75 44.83 43.68 43.81 595,710
03/13/2015 45.21 45.27 44.1 44.47 170,826
03/12/2015 44.1 45.4 44.1 45.38 293,082
03/11/2015 43.68 44.15 43.45 43.73 272,142
03/10/2015 43.94 44.11 43.51 43.66 173,137
03/09/2015 43.77 44.49 43.72 44.33 231,875
03/06/2015 44.1 44.58 43.53 43.64 168,223
03/05/2015 44.15 45.04 44.07 44.48 231,593
03/04/2015 43.94 44.23 43.5 44.2 282,847
03/03/2015 44.23 44.33 43.63 44.02 189,698
03/02/2015 44.4 44.77 43.7 44.28 290,309
02/27/2015 45.08 45.425 44.412 44.46 336,488
02/26/2015 44.17 45.31 43.95 45.25 277,751
02/25/2015 44.12 44.24 43.77 44.14 180,108
02/24/2015 44.03 44.2 43.76 44.11 147,787
02/23/2015 43.51 44.03 43.38 44.03 177,852
02/20/2015 43.41 43.7 42.8 43.63 195,616
02/19/2015 43.16 43.77 42.81 43.48 161,707
02/18/2015 42.59 43.81 42.48 43.31 330,105
02/17/2015 42.84 42.934 42.06 42.5 344,143
02/13/2015 43.51 43.82 42.62 42.94 266,130
02/12/2015 43.49 43.63 43.0895 43.53 239,503
02/11/2015 42.81 43.48 42.6 43.34 221,480
02/10/2015 42.46 43.04 41.94 42.71 192,717
02/09/2015 42.85 43.04 41.92 42.15 359,728
02/06/2015 42.73 43.17 42.5834 43.03 345,502
02/05/2015 41.91 42.76 41.91 42.74 221,190
02/04/2015 41 41.905 41 41.71 422,053
02/03/2015 41.19 41.41 40.62 41.25 485,254
02/02/2015 39.6 41.4 38.61 41.19 650,617
01/30/2015 39.51 40.21 38.98 39.6 566,887
01/29/2015 37.19 39.89 36.77 39.52 700,153
01/28/2015 37.92 37.92 36.57 37 246,094
01/27/2015 37.49 38.22 37.49 37.71 147,692
01/26/2015 37.64 37.9 36.97 37.83 166,113
01/23/2015 38.12 38.19 37.53 37.76 102,744
01/22/2015 37.14 38.31 36.48 38.14 146,012
01/21/2015 37.2 37.39 36.74 36.99 373,169
01/20/2015 37.67 38.02 36.91 37.39 140,345
01/16/2015 36.92 37.71 36.84 37.61 188,157
01/15/2015 37.97 37.97 36.84 37.14 152,598
01/14/2015 38.21 38.31 37.67 37.89 105,821
01/13/2015 38.55 39.01 37.98 38.5 215,228
01/12/2015 38.39 38.51 38.095 38.33 158,037
01/09/2015 38.5 38.62 38.33 38.35 179,064
01/08/2015 37.9 38.638 37.77 38.56 152,636
01/07/2015 37.33 37.78 36.97 37.56 168,306
01/06/2015 37.19 37.44 36.79 37.13 194,369
01/05/2015 36.85 37.73 36.58 37.16 252,958
01/02/2015 37.65 38.29 36.62 36.92 245,802
*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?