Haemonetics Corporation Historical Stock Prices

HAE 
$35.2327
*  
0.2473
0.7%
Get HAE Alerts
*Delayed - data as of Jul. 25, 2014 10:42 ET  -  Find a broker to begin trading HAE now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    HAE Real Time
 
 
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: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
10:42  35.26  35.39  35.14  35.2327 49,215
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
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
04/09/2014 32.26 32.95 32.11 32.93 263,134
04/08/2014 31.98 32.33 31.62 32.18 774,335
04/07/2014 32.31 32.36 31.81 32 545,398
04/04/2014 33.05 33.1399 32.2 32.37 516,738
04/03/2014 33.7 33.74 32.76 32.86 482,052
04/02/2014 33.38 33.85 32.89 33.74 901,832
04/01/2014 32.67 33.58 32.36 33.33 953,335
03/31/2014 32.2 32.66 32.02 32.59 803,303
03/28/2014 32.11 32.3 31.95 32.11 462,202
03/27/2014 32.27 32.78 32.05 32.12 1,755,607
03/26/2014 32.04 32.5 32.02 32.23 876,166
03/25/2014 33.66 33.66 31.8 31.84 2,339,742
03/24/2014 35.35 35.92 33.52 33.61 2,714,966
03/21/2014 37.45 37.59 37.07 37.19 569,153
03/20/2014 37.73 37.84 37.24 37.35 477,328
03/19/2014 37.43 37.83 37.39 37.73 376,647
03/18/2014 37.01 37.49 36.92 37.49 414,292
03/17/2014 37.26 37.51 36.97 37.01 278,196
03/14/2014 36.39 37.23 36.36 37.1 949,175
03/13/2014 36.59 36.72 36.12 36.42 675,353
03/12/2014 36.61 36.79 36.3504 36.45 394,772
03/11/2014 36.65 37.07 36.51 36.8 445,946
03/10/2014 37 37 36.4902 36.65 753,689
03/07/2014 36.87 37.025 36.23 37 1,096,772
03/06/2014 36.17 36.29 36.02 36.14 526,954
03/05/2014 35.88 36.25 35.64 36.04 933,733
03/04/2014 36.25 36.54 35.9 35.91 1,073,207
03/03/2014 36.28 36.4694 35.94 35.99 522,952
02/28/2014 37.03 37.18 36.37 36.48 562,095
02/27/2014 37.41 37.51 36.94 37.04 560,712
02/26/2014 37.85 37.998 37.48 37.59 311,756
02/25/2014 38.15 38.15 37.61 37.81 290,854
02/24/2014 38.03 38.355 37.95 38.15 322,007
02/21/2014 38.07 38.387 37.94 38.09 289,720
02/20/2014 38.06 38.24 37.77 37.96 253,789
02/19/2014 38.3 38.66 37.97 38 240,270
02/18/2014 38.43 39.115 38.17 38.52 489,587
02/14/2014 38.35 38.4 37.975 38.35 119,514
02/13/2014 37.92 38.41 37.38 38.3 386,511
02/12/2014 38.29 38.52 37.87 37.97 381,719
02/11/2014 38.54 38.59 37.86 38.37 422,298
02/10/2014 38.61 38.76 38.224 38.62 315,560
02/07/2014 38.87 39.26 38.44 38.59 405,303
02/06/2014 38.37 38.99 38.17 38.76 527,313
02/05/2014 37.56 38.45 37.3 38.2 450,855
02/04/2014 37.87 38.01 37.61 37.67 404,703
02/03/2014 37.89 38.0175 37.26 37.67 696,701
01/31/2014 38.2 38.36 37.68 37.89 568,890
01/30/2014 38.94 38.94 38.245 38.36 460,291
01/29/2014 38.73 38.85 38.44 38.5 476,419
01/28/2014 38.5 39.07 38.24 39 605,899
01/27/2014 38.75 39.31 37.64 38.59 722,590
01/24/2014 41.03 41.19 39.96 40.04 501,540
01/23/2014 41.44 41.72 41 41.1 407,034
01/22/2014 42.3 42.31 41.392 41.75 286,288
01/21/2014 42.48 42.675 42.08 42.26 182,319
01/17/2014 43.25 43.34 42.24 42.34 253,106
01/16/2014 43.23 43.6 43 43.37 310,572
01/15/2014 42.99 43.495 42.92 43.29 289,650
01/14/2014 42.58 43.14 42.52 43 318,384
01/13/2014 42.3 42.8 42.08 42.44 643,581
01/10/2014 41.94 42.295 41.6 42.25 378,162
01/09/2014 41.79 42.066 41.71 41.82 330,000
01/08/2014 41.65 41.68 40.92 41.64 567,462
01/07/2014 41.31 41.84 41.2 41.65 676,704
01/06/2014 41.52 41.64 41.24 41.31 230,539
01/03/2014 41.25 41.57 41.18 41.47 224,421
01/02/2014 41.96 41.99 41.07 41.28 374,735
12/31/2013 42.09 42.27 41.7 42.13 381,075
12/30/2013 43.03 43.03 42.43 42.54 236,000
12/27/2013 43.09 43.09 42.73 43.02 156,461
12/26/2013 42.97 42.97 42.59 42.91 262,502
12/24/2013 42.87 43.02 42.63 42.92 143,093
12/23/2013 42.96 43.049 42.59 42.89 303,514
12/20/2013 42.97 43.06 42.6 42.9 629,999
12/19/2013 43.07 43.07 42.53 42.76 222,048
12/18/2013 42.07 43.06 41.805 43.06 393,494
12/17/2013 43.044 43.044 42.02 42.15 810,499
12/16/2013 43.33 43.75 43.03 43.74 289,827
12/13/2013 43.56 43.74 43.19 43.27 262,186
12/12/2013 43.54 43.77 43.21 43.59 328,249
12/11/2013 43.55 43.93 43.5 43.63 571,604
12/10/2013 43.75 43.93 43.55 43.6 338,456
12/09/2013 43.1 44.2 42.96 43.83 375,403
12/06/2013 42.61 43.1025 42.38 43.04 223,700
12/05/2013 42.2 42.33 42.096 42.24 202,709
12/04/2013 42.02 42.35 41.86 42.21 336,370
12/03/2013 42.11 42.21 41.8 42.06 261,106
12/02/2013 42.08 42.67 41.89 42.03 401,021
11/29/2013 42.35 42.44 41.93 42.26 127,776
11/27/2013 41.65 42.15 41.31 42.15 345,873
11/26/2013 41.92 42 41.17 41.63 324,161
11/25/2013 41.24 41.5 41.0001 41.35 252,058
11/22/2013 40.44 41.01 40.2901 41.01 213,831
11/21/2013 39.85 40.49 39.674 40.35 752,594
11/20/2013 39.95 40.1 39.63 39.78 387,004
11/19/2013 39.79 39.88 39.4 39.8 271,110
11/18/2013 39.69 39.88 39.32 39.7 270,770
11/15/2013 39.57 39.82 39.37 39.55 263,226
11/14/2013 39.67 39.85 39.57 39.65 349,039
11/13/2013 39.56 39.81 39.29 39.8 249,398
11/12/2013 39.83 39.95 39.56 39.72 243,272
11/11/2013 39.84 40.02 39.45 39.84 275,679
11/08/2013 39.38 39.8699 39.31 39.85 170,188
11/07/2013 39.51 39.79 39.21 39.43 278,350
11/06/2013 38.97 39.51 38.82 39.5 288,776
11/05/2013 38.65 38.97 38.26 38.89 189,704
11/04/2013 39.4 39.69 38.72 38.87 430,849
11/01/2013 40.46 40.51 39.25 39.4 570,596
10/31/2013 40.71 40.97 40.24 40.56 277,837
10/30/2013 41.48 41.55 40.5 40.81 308,491
10/29/2013 40.92 41.835 40.92 41.36 230,528
10/28/2013 39.41 41.26 38.57 40.88 550,675
10/25/2013 41.09 41.26 40.58 40.74 364,267
10/24/2013 41.76 41.76 41.18 41.26 290,343
10/23/2013 41.07 41.78 40.88 41.66 182,335
10/22/2013 41.06 41.38 40.7 41.29 220,777
10/21/2013 40.88 41.08 40.75 41.01 142,347
10/18/2013 41.15 41.2 40.65 40.96 234,466
10/17/2013 40.44 40.91 40.42 40.91 223,467
10/16/2013 40.54 40.85 40.54 40.65 173,019
10/15/2013 40.57 40.57 40.02 40.38 170,881
10/14/2013 40.32 40.79 40.32 40.74 177,564
10/11/2013 39.51 40.53 39.49 40.52 270,250
10/10/2013 39.78 39.89 39.57 39.69 156,512
10/09/2013 39.25 39.56 39.18 39.35 274,274
10/08/2013 39.46 39.645 39.101 39.21 278,575
10/07/2013 39.51 39.6 39.11 39.35 225,874
10/04/2013 39.79 39.97 39.58 39.7 204,177
10/03/2013 39.84 39.96 39.55 39.68 207,173
10/02/2013 39.79 40.1 39.5462 39.93 305,061
10/01/2013 40 40.039 39.67 39.95 685,126
09/30/2013 39.76 40.008 39.53 39.88 553,669
09/27/2013 40.11 40.58 39.94 39.95 348,881
09/26/2013 40.73 40.73 40.12 40.4 460,160
09/25/2013 40.79 40.79 40.37 40.53 223,362
09/24/2013 40.82 41.1199 40.41 40.86 242,554
09/23/2013 40.8 41.12 40.515 40.91 267,251
09/20/2013 41.06 41.17 40.81 40.9 313,492
09/19/2013 40.79 40.99 40.62 40.9 114,013
09/18/2013 40.32 41.01 39.84 40.79 161,690
09/17/2013 40.15 40.5 40.05 40.41 172,548
09/16/2013 40.46 40.88 40.13 40.25 126,077
09/13/2013 40.71 40.824 39.81 40.15 354,218
09/12/2013 40.89 40.91 40.28 40.55 536,222
09/11/2013 40.54 40.89 40.44 40.88 281,427
09/10/2013 40.67 40.81 40.27 40.6 280,458
09/09/2013 39.63 40.12 39.46 40.06 256,501
09/06/2013 40.09 40.09 39.32 39.63 227,184
09/05/2013 39.87 40.036 39.78 39.89 286,009
09/04/2013 40.1 40.126 39.71 39.88 340,136
09/03/2013 40.32 40.44 39.52 40.01 235,869
08/30/2013 40.16 40.21 39.77 39.85 205,140
08/29/2013 39.97 40.38 39.85 40.18 77,434
08/28/2013 40.2 40.44 39.94 40.08 132,097
08/27/2013 40.49 40.58 40.03 40.12 158,485
08/26/2013 40.5 40.97 40.43 40.94 156,338
08/23/2013 40.8 40.8 40.16 40.53 113,917
08/22/2013 40.61 40.87 40.4 40.76 86,310
08/21/2013 40.7 41.03 40.42 40.62 145,078
08/20/2013 40.4 40.88 40.27 40.88 220,930
08/19/2013 40.52 41.03 40.384 40.45 177,823
08/16/2013 40.37 40.73 40.25 40.47 150,686
08/15/2013 40.71 40.96 40.455 40.63 174,098
08/14/2013 42.08 42.1278 41.11 41.14 228,551
08/13/2013 42.42 42.5395 41.87 42.15 141,658
08/12/2013 41.98 42.52 41.86 42.35 189,505
08/09/2013 42.57 42.57 42 42.06 236,873
08/08/2013 42.34 42.72 42.34 42.55 146,462
08/07/2013 42.85 43 41.93 42.07 416,404
08/06/2013 42.86 43.04 42.59 42.81 412,252
08/05/2013 43 43.22 42.571 42.97 301,181
08/02/2013 42.7 43.04 42.21 43 871,921
08/01/2013 42.32 42.89 42.05 42.81 393,088
07/31/2013 41.72 42.28 41.36 42.22 396,106
07/30/2013 40.67 41.78 40.25 41.71 667,410
07/29/2013 42.08 43.98 41.05 41.92 1,212,883
07/26/2013 45.49 45.57 45.09 45.43 209,886
07/25/2013 45.35 45.9 45.35 45.81 198,237
07/24/2013 45.69 45.69 45.21 45.47 136,623
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?