Historical Stock Prices

HAE 
$32.43
*  
0.91
2.73%
Get HAE Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 33.15 33.345 32.18 32.43 406,984
04/28/2016 33.16 33.88 33.04 33.34 656,667
04/27/2016 33.24 33.81 32.62 33.28 722,458
04/26/2016 32.89 33.435 32.75 33.17 727,094
04/25/2016 33.17 33.422 32.78 32.81 375,885
04/22/2016 33.3 33.461 32.97 33.25 338,073
04/21/2016 33.4 33.66 33.35 33.4 333,570
04/20/2016 33.61 33.98 33.15 33.4 542,724
04/19/2016 34.2 34.45 33.515 33.65 416,531
04/18/2016 34.15 34.32 33.99 34.1 615,728
04/15/2016 34.97 35.2743 34.12 34.2 329,276
04/14/2016 35.36 35.665 35.08 35.15 148,347
04/13/2016 35.25 35.44 34.97 35.32 307,619
04/12/2016 34.29 35.49 34.18 34.99 334,056
04/11/2016 34.24 34.59 34.065 34.29 107,943
04/08/2016 34.38 34.59 33.86 34.06 111,601
04/07/2016 34.49 34.59 33.84 34.09 185,067
04/06/2016 34.24 34.7 34.13 34.7 127,483
04/05/2016 34.73 34.75 34.24 34.26 183,211
04/04/2016 35.37 35.48 34.865 34.94 247,690
04/01/2016 34.73 35.67 34.58 35.29 257,924
03/31/2016 34.72 35.0755 34.47 34.98 144,891
03/30/2016 34.97 34.97 34.47 34.72 158,655
03/29/2016 33.68 34.75 33.5 34.75 213,659
03/28/2016 33.31 33.78 33.12 33.73 114,879
03/24/2016 33.06 33.25 32.705 33.23 150,107
03/23/2016 33.64 33.725 33.28 33.29 161,494
03/22/2016 33.44 33.69 33.23 33.68 142,680
03/21/2016 33.83 33.94 33.58 33.62 102,911
03/18/2016 33.61 34 33.2 33.82 285,756
03/17/2016 32.98 33.41 32.27 33.36 206,735
03/16/2016 33.35 33.5 32.8 32.98 140,597
03/15/2016 34 34.18 33.27 33.48 167,340
03/14/2016 34.07 34.395 33.88 34.24 170,593
03/11/2016 33.84 34.27 33.72 34.18 152,557
03/10/2016 33.54 33.87 33.25 33.58 174,438
03/09/2016 33.65 33.81 33.42 33.52 140,958
03/08/2016 33.88 34 33.49 33.54 201,890
03/07/2016 33.26 34.01 33.26 34 218,591
03/04/2016 33.03 33.55 32.91 33.5 188,641
03/03/2016 32.65 33.08 32.6 33.04 290,151
03/02/2016 32.25 32.89 32.14 32.72 190,328
03/01/2016 32.23 32.36 31.91 32.31 120,895
02/29/2016 32.56 32.73 32.05 32.08 221,006
02/26/2016 32.18 32.67 32.14 32.52 232,394
02/25/2016 31.7 32.12 31.53 32.09 265,450
02/24/2016 31.53 31.81 31.35 31.65 331,729
02/23/2016 31.58 32.02 31.27 31.75 306,880
02/22/2016 32.19 32.39 31.58 31.68 391,297
02/19/2016 31.96 32.44 31.77 32 333,593
02/18/2016 31.97 32.05 31.75 31.97 203,953
02/17/2016 32 32.26 31.79 31.94 378,418
02/16/2016 32.11 32.2959 31.49 31.97 411,414
02/12/2016 31.49 32 31.34 31.82 410,891
02/11/2016 31.48 31.81 31.16 31.22 392,914
02/10/2016 32.17 32.69 31.92 31.95 341,462
02/09/2016 32.24 32.58 31.94 32.04 443,839
02/08/2016 32.55 32.73 32.04 32.48 468,558
02/05/2016 33.38 33.48 32.65 32.77 434,223
02/04/2016 33.55 33.76 33.22 33.52 290,871
02/03/2016 33.73 33.95 32.87 33.55 630,773
02/02/2016 34.64 34.75 33.34 33.5 851,117
02/01/2016 31.84 35.07 30.77 34.49 1,103,106
01/29/2016 30.55 31.66 30.5 31.64 601,695
01/28/2016 31.11 31.13 30.26 30.48 435,965
01/27/2016 31.22 31.3 30.83 30.99 293,987
01/26/2016 30.37 31.42 30.36 31.36 379,286
01/25/2016 30.1 30.62 30 30.27 262,924
01/22/2016 30.01 30.24 29.73 30.17 500,456
01/21/2016 30.22 30.32 29.77 29.84 172,267
01/20/2016 30 30.585 29.3 30.21 320,206
01/19/2016 30.18 30.86 29.93 30.42 397,858
01/15/2016 29.6 30 29.2 30 263,372
01/14/2016 30.67 30.67 30.08 30.29 231,188
01/13/2016 30.95 31.22 30.22 30.49 323,598
01/12/2016 30.88 31.17 30.47 30.85 359,666
01/11/2016 30.53 30.87 30.27 30.66 343,645
01/08/2016 30.97 31.25 30.31 30.35 245,702
01/07/2016 30.78 31.4 30.59 30.88 241,113
01/06/2016 31.09 31.82 31.024 31.21 248,533
01/05/2016 31.39 32.41 31.24 31.47 222,152
01/04/2016 31.9 31.9 30.54 31.25 366,277
12/31/2015 32.91 32.91 32.22 32.24 166,928
12/30/2015 32.96 33.33 32.73 32.91 161,866
12/29/2015 32.83 32.99 32.59 32.93 168,935
12/28/2015 31.83 32.69 31.78 32.68 191,224
12/24/2015 31.86 32.14 31.69 31.92 86,510
12/23/2015 31.83 32.08 31.56 31.87 155,761
12/22/2015 30.96 31.74 30.78 31.69 178,534
12/21/2015 31.26 31.26 30.65 30.85 246,757
12/18/2015 31.25 31.47 30.87 31.1 503,721
12/17/2015 31.7 31.75 31.39 31.4 202,245
12/16/2015 31.75 31.81 31.04 31.61 216,967
12/15/2015 31.76 31.88 31.2 31.59 223,314
12/14/2015 31.4 31.73 30.735 31.53 312,613
12/11/2015 31.19 31.55 31.02 31.38 274,406
12/10/2015 31.24 31.8 30.97 31.62 247,705
12/09/2015 31.93 32.01 31.2 31.27 251,497
12/08/2015 31.98 32.29 31.92 32.03 178,800
12/07/2015 32.29 32.46 31.89 32.24 210,899
12/04/2015 32.2 32.58 32.09 32.27 206,664
12/03/2015 32.62 32.805 31.95 32.23 251,916
12/02/2015 32.54 32.82 32.45 32.57 252,275
12/01/2015 32.33 32.69 32.2 32.57 181,975
11/30/2015 32.39 32.46 32.03 32.24 210,594
11/27/2015 32.09 32.49 31.9128 32.36 67,950
11/25/2015 31.58 32.11 31.5 32.11 165,718
11/24/2015 31.67 31.76 31.17 31.55 276,381
11/23/2015 32.16 32.28 31.34 31.91 468,711
11/20/2015 33.47 33.65 33.25 33.33 311,480
11/19/2015 33.04 33.27 32.9 33.24 226,725
11/18/2015 32.97 33.21 32.7 33.17 274,018
11/17/2015 32.51 32.97 32.25 32.9 220,981
11/16/2015 32.29 32.59 32.07 32.42 169,625
11/13/2015 32.23 32.705 32.08 32.33 135,070
11/12/2015 32.65 32.85 32.28 32.43 351,342
11/11/2015 33.08 33.44 32.84 33.08 262,475
11/10/2015 33.09 33.41 32.81 33.01 268,751
11/09/2015 33.92 33.92 33.14 33.22 229,422
11/06/2015 32.56 34.14 32.4 34 441,200
11/05/2015 32.61 33.05 32.39 32.72 471,919
11/04/2015 34.23 34.23 32.16 32.67 480,798
11/03/2015 34.3 34.57 33.96 34.06 251,638
11/02/2015 33.83 34.625 33.75 34.37 211,004
10/30/2015 34 34.24 33.72 33.78 201,913
10/29/2015 33.85 34.43 33.69 34.02 240,769
10/28/2015 32.97 34.02 32.72 33.94 387,465
10/27/2015 32.39 32.71 32.18 32.66 493,757
10/26/2015 32.06 32.43 32.008 32.4 203,138
10/23/2015 31.69 32.37 31.535 32.06 381,943
10/22/2015 31.99 32.14 31.215 31.51 211,303
10/21/2015 32.13 32.19 31.55 31.88 139,074
10/20/2015 32.12 32.165 31.77 32 204,395
10/19/2015 32.14 32.32 31.702 32.19 198,794
10/16/2015 32.56 32.7 31.8 32.24 255,801
10/15/2015 32.31 32.46 31.93 32.45 239,876
10/14/2015 32.37 32.6 31.97 32.22 420,422
10/13/2015 32.49 32.63 32.25 32.32 244,466
10/12/2015 31.99 32.65 31.64 32.61 359,849
10/09/2015 31.8 32.17 31.42 32.1 446,224
10/08/2015 31.39 32.04 31.32 31.82 374,398
10/07/2015 32.05 32.51 31.42 31.48 505,044
10/06/2015 30 32.74 29.7 32.06 2,076,885
10/05/2015 34.33 34.53 32.98 33.38 515,209
10/02/2015 32.8 34.17 32.79 34.12 531,823
10/01/2015 32.39 33.12 32.08 33.03 585,389
09/30/2015 32.78 32.9 31.1 32.32 1,200,814
09/29/2015 33.42 33.76 33.22 33.5 285,170
09/28/2015 34.26 34.42 33.27 33.42 309,704
09/25/2015 34.86 35.18 34.13 34.35 378,531
09/24/2015 34.8 35.01 34.4 34.86 240,112
09/23/2015 35 35.33 34.75 34.96 259,538
09/22/2015 34.71 35.02 34.52 34.9 360,633
09/21/2015 34.85 35.68 34.64 34.96 314,514
09/18/2015 34.8 35.09 34.61 34.68 494,105
09/17/2015 35.2 35.62 35 35.17 212,393
09/16/2015 35.57 35.62 35.07 35.17 140,930
09/15/2015 35.13 35.7 35.09 35.59 111,869
09/14/2015 35.69 35.69 34.99 35.17 137,702
09/11/2015 35.46 35.87 35.22 35.68 118,841
09/10/2015 35.76 36 35.47 35.57 141,612
09/09/2015 36.63 36.76 35.79 35.82 150,800
09/08/2015 36.41 36.49 35.98 36.34 219,105
09/04/2015 35.59 36.05 35.4 35.91 196,258
09/03/2015 36.13 36.35 35.97 35.99 269,274
09/02/2015 35.74 36.04 35.34 36.02 170,526
09/01/2015 35.38 35.83 35.2 35.34 236,840
08/31/2015 35.76 36.42 35.76 36.11 242,027
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
05/27/2015 41.51 41.7799 41.18 41.59 258,220
05/26/2015 41.38 41.554 40.77 41.37 185,317
05/22/2015 41.6 42.03 41.27 41.39 179,025
05/21/2015 42 42.372 41.57 41.7 249,664
05/20/2015 41.74 42.19 41.34 42.08 221,177
05/19/2015 42 42.254 41.64 41.66 203,631
05/18/2015 41.46 42.23 41.34 42.01 215,923
05/15/2015 41.68 41.988 41.36 41.55 209,322
05/14/2015 41.25 41.93 41.09 41.72 161,458
05/13/2015 40.75 41.43 40.6401 40.95 305,189
05/12/2015 40.96 40.98 40.39 40.72 182,937
05/11/2015 40.67 41.6 40.58 41.05 260,161
05/08/2015 41.2 41.48 40.63 40.68 204,088
05/07/2015 40.29 41.16 40.262 40.73 292,019
05/06/2015 40.31 40.476 39.98 40.31 333,651
05/05/2015 40.29 40.78 39.69 40.11 526,893
05/04/2015 40.93 41.46 40.78 40.83 332,846
05/01/2015 40.7 41.155 40.26 40.85 496,183
04/30/2015 40.29 40.86 39.89 40.53 522,136
04/29/2015 41.39 41.49 40.18 40.62 590,133
*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?