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:
View:    HAE After Hours
 
 
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 24-DEC-2013 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
09/23/2014 33.93 34.37 33.92 34.1 279,778
09/22/2014 34.37 34.46 34.02 34.12 308,395
09/19/2014 35.68 35.954 34.46 34.54 619,289
09/18/2014 35.91 35.91 35.3703 35.69 176,405
09/17/2014 36.32 36.51 35.42 35.77 268,717
09/16/2014 35.99 36.52 35.69 36.32 286,669
09/15/2014 35.535 36.22 35.41 36 253,001
09/12/2014 35.74 35.74 35.42 35.65 236,590
09/11/2014 35.47 35.98 35.41 35.76 118,804
09/10/2014 35.86 35.88 35.555 35.69 106,795
09/09/2014 35.99 36.05 35.45 35.8 157,343
09/08/2014 35.89 36.18 35.73 36.02 172,720
09/05/2014 35.89 36.18 35.7 35.96 145,429
09/04/2014 36.04 36.46 35.91 36.02 160,502
09/03/2014 36.18 36.47 35.9101 36.01 170,103
09/02/2014 35.84 36.22 35.54 36.1 157,750
08/29/2014 35.54 35.81 35.24 35.69 133,355
08/28/2014 35.83 35.95 35.33 35.5 192,705
08/27/2014 36.25 36.42 35.57 35.91 202,746
08/26/2014 36.14 36.32 36 36.17 252,221
08/25/2014 36.3 36.335 36 36.15 147,449
08/22/2014 36.57 36.57 36.08 36.16 148,412
08/21/2014 36.51 36.65 36.115 36.6 226,243
08/20/2014 37 37 36.56 36.58 236,723
08/19/2014 37.04 37.13 36.88 37.1 88,768
08/18/2014 36.52 37 36.46 36.99 185,068
08/15/2014 36.73 36.73 35.76 36.22 240,440
08/14/2014 36.45 36.53 36.18 36.4 79,144
08/13/2014 36.09 36.43 35.98 36.42 131,719
08/12/2014 35.8 36.2 35.68 36.05 175,434
08/11/2014 36.39 36.62 35.85 35.87 158,514
08/08/2014 35.59 36.4 35.51 36.32 635,551
08/07/2014 36.04 36.07 35.51 35.61 210,217
08/06/2014 36.02 36.59 35.89 36.01 396,071
08/05/2014 35.25 36.26 35.2438 36.23 410,213
08/04/2014 35.23 35.52 34.7 35.37 236,920
08/01/2014 35.61 35.75 34.64 34.98 297,263
07/31/2014 35.82 36.24 35.57 35.57 486,262
07/30/2014 36.5 36.88 35.73 35.94 493,016
07/29/2014 36.08 36.34 35.86 36.06 271,189
07/28/2014 35.75 36.14 35.43 36.08 175,132
07/25/2014 35.2 35.74 35.14 35.73 191,893
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
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?