Home > Quotes > HAE > Historical Prices

Haemonetics Corporation Historical Stock Prices

HAE 
$41.16
*  
0.13
  negative  
0.32%
Get HAE Alerts
*Delayed - data as of May 21, 2013 10:07 ET 
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    HAE Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
10:07  40.88  41.40  40.87  41.16 28,926
05/20/2013 41.04 41.4 40.91 41.03 237,096
05/17/2013 40.17 41.14 39.9201 41.14 596,412
05/16/2013 39.43 40.185 39.3175 39.89 385,790
05/15/2013 39.51 39.73 39.19 39.6 243,194
05/14/2013 39.53 39.77 39.52 39.61 340,606
05/13/2013 39.66 39.8 39.54 39.58 103,129
05/10/2013 39.66 39.85 39.52 39.8 105,863
05/09/2013 39.68 39.89 39.5 39.51 174,419
05/08/2013 39.17 39.62 39.08 39.61 327,904
05/07/2013 38.77 39.28 38.49 39.19 384,571
05/06/2013 38.57 38.9 38.45 38.81 165,607
05/03/2013 38.2 38.57 37.93 38.47 385,272
05/02/2013 38.15 38.32 37.712 37.96 712,800
05/01/2013 40 40.21 37.71 37.75 1,927,405
04/30/2013 39.18 39.28 38.26 38.5 678,724
04/29/2013 39.25 39.4175 38.99 39.17 347,624
04/26/2013 38.89 39.3 38.89 39.05 413,687
04/25/2013 38.75 38.85 38.34 38.81 303,137
04/24/2013 38.98 39.11 38.6 38.61 256,631
04/23/2013 39.45 39.55 39.01 39.08 225,193
04/22/2013 39.66 39.66 38.97 39.13 130,753
04/19/2013 39.08 39.73 38.82 39.7 259,121
04/18/2013 39.74 39.9 38.97 39.09 310,756
04/17/2013 39.85 40.04 39.42 39.73 313,707
04/16/2013 40.3 40.3 39.78 40.13 275,375
04/15/2013 40.66 40.8966 39.93 40.01 284,867
04/12/2013 41.02 41.11 40.73 40.98 170,416
04/11/2013 41.14 41.29 41.05 41.18 103,533
04/10/2013 40.41 41.22 40.41 41.06 235,611
04/09/2013 40.36 40.52 40.08 40.29 184,669
04/08/2013 40.39 40.4299 40.01 40.25 140,024
04/05/2013 40.31 40.6 40.26 40.32 177,790
04/04/2013 41.09 41.22 40.5 40.74 204,004
04/03/2013 41.83 41.83 40.99 41.01 215,745
04/02/2013 41.69 42.19 41.62 41.8 255,197
04/01/2013 41.69 42.2 41.49 41.61 401,190
03/28/2013 41.38 41.91 41.26 41.66 255,970
03/27/2013 41.02 41.32 40.75 41.27 87,807
03/26/2013 40.98 41.45 40.795 41.28 141,410
03/25/2013 40.73 41.06 40.5307 40.83 185,301
03/22/2013 41.11 41.22 40.71 40.8 248,973
03/21/2013 41.35 41.71 41.01 41.11 199,305
03/20/2013 41.58 41.69 41.36 41.5 163,744
03/19/2013 41.35 41.63 41.12 41.35 248,460
03/18/2013 41.27 41.4 41.07 41.23 297,535
03/15/2013 41.16 41.52 41.06 41.5 309,423
03/14/2013 41.16 41.405 41.09 41.34 145,310
03/13/2013 40.88 41.34 40.69 41.15 179,958
03/12/2013 41.36 41.39 40.76 40.84 376,052
03/11/2013 41.55 41.6 41.22 41.41 183,700
03/08/2013 41.55 41.58 41.27 41.56 204,211
03/07/2013 41.62 41.62 41.02 41.29 264,564
03/06/2013 41.7 41.97 41.39 41.52 189,358
03/05/2013 41.73 41.95 41.58 41.72 234,743
03/04/2013 41.69 41.7 41.09 41.52 210,984
03/01/2013 40.99 42.12 40.85 41.71 489,860
02/28/2013 40.94 41.51 40.92 41.25 306,593
02/27/2013 40.75 41.13 40.65 40.93 281,415
02/26/2013 40.8 41.2 40.65 40.78 261,361
02/25/2013 41.32 41.6 40.77 40.78 221,897
02/22/2013 41.32 41.32 40.94 41.12 257,674
02/21/2013 40.84 41.35 40.66 41.13 375,925
02/20/2013 41.45 41.54 40.9 40.95 281,059
02/19/2013 41.21 41.61 40.99 41.46 367,361
02/15/2013 41.6 41.62 41.19 41.27 293,336
02/14/2013 41.71 41.77 41.44 41.48 121,132
02/13/2013 41.85 41.95 41.5701 41.72 173,583
02/12/2013 41.69 41.92 41.63 41.75 119,964
02/11/2013 41.74 41.81 41.49 41.68 135,958
02/08/2013 41.75 41.91 41.6 41.64 213,676
02/07/2013 41.71 41.78 41.39 41.69 194,322
02/06/2013 41.37 41.84 41.28 41.84 196,796
02/05/2013 41.59 41.91 41.45 41.54 234,750
02/04/2013 41.74 41.8596 41.3 41.34 391,075
02/01/2013 41.83 42.27 41.81 42.08 374,223
01/31/2013 41.85 42.05 41.48 41.94 520,048
01/30/2013 42 42.38 40.36 41.88 1,906,916
01/29/2013 44.01 44.44 43.92 44.44 354,324
01/28/2013 43.98 44.24 43.83 44.07 212,023
01/25/2013 43.96 44.09 43.69 44.04 362,087
01/24/2013 43.53 44.07 43.53 43.8 227,630
01/23/2013 43.59 43.81 43.4904 43.56 155,941
01/22/2013 43.48 43.68 43.4 43.64 235,558
01/18/2013 42.72 43.48 42.72 43.38 252,730
01/17/2013 42.56 42.87 42.45 42.84 159,103
01/16/2013 42.5 42.55 42.37 42.5 156,197
01/15/2013 42.09 42.56 42.09 42.51 137,008
01/14/2013 42.14 42.47 42.14 42.26 133,633
01/11/2013 42.41 42.49 42.05 42.25 215,409
01/10/2013 42 42.31 41.77 42.28 216,109
01/09/2013 41.86 42.09 41.68 41.95 287,171
01/08/2013 41.36 42 41.3 41.9 243,773
01/07/2013 41.36 41.6999 41.32 41.45 359,528
01/04/2013 41.91 41.94 41.41 41.63 354,664
01/03/2013 42.06 42.31 41.63 41.72 208,829
01/02/2013 41.46 42.13 41.25 42.13 510,846
12/31/2012 39.97 40.89 39.8 40.84 263,087
12/28/2012 40.37 40.5913 39.94 39.98 160,246
12/27/2012 40.22 40.51 39.82 40.45 250,517
12/26/2012 40.48 40.5882 39.89 39.93 149,550
12/24/2012 40.39 40.65 40.23 40.49 86,184
12/21/2012 40.32 40.8 40.12 40.48 591,956
12/20/2012 40.57 40.87 40.34 40.53 272,877
12/19/2012 40.5 40.8 40.29 40.54 185,500
12/18/2012 40.24 40.72 40.2386 40.57 298,162
12/17/2012 40.06 40.45 39.92 40.25 203,112
12/14/2012 39.36 39.9 39.36 39.87 321,501
12/13/2012 40.1 40.54 39.48 39.54 161,905
12/12/2012 40.58 40.8 40.02 40.11 165,477
12/11/2012 40.28 40.48 40.14 40.43 249,806
12/10/2012 40.34 40.45 40.01 40.22 169,920
12/07/2012 40.42 40.53 40.11 40.32 134,414
12/06/2012 40.25 40.34 40.11 40.22 212,918
12/05/2012 41.03 41.03 40.2 40.25 191,268
12/04/2012 41.3 41.57 40.29 40.86 238,711
12/03/2012 40.29 41.43 40.29 41.38 326,112
11/30/2012 40.725 40.725 40.38 40.515 254,458
11/29/2012 40.985 41.11 40.525 40.635 304,786
11/28/2012 40.825 41.005 40.291 40.695 268,328
11/27/2012 41.28 41.31 40.875 41 195,902
11/26/2012 40.875 41.375 40.8 41.375 402,572
11/23/2012 40.7 40.995 40.535 40.98 72,148
11/21/2012 40.66 40.66 40.395 40.645 134,620
11/20/2012 40.455 40.73 40.245 40.585 251,334
11/19/2012 40.385 40.635 40.065 40.585 196,574
11/16/2012 39.48 40.38 39.45 40.22 370,962
11/15/2012 39.715 39.971 39.46 39.645 236,138
11/14/2012 40.185 40.185 39.7725 39.91 261,146
11/13/2012 40.32 40.67 40.01 40.025 153,210
11/12/2012 40.275 40.58 40.105 40.355 155,090
11/09/2012 40.025 40.67 39.955 40.305 164,396
11/08/2012 40.59 40.645 40.19 40.225 190,722
11/07/2012 40.925 40.935 40.32 40.64 207,588
11/06/2012 40.9 41.5 40.83 41.32 417,816
11/05/2012 40.525 41.02 40.2025 40.905 233,640
11/02/2012 40.965 40.98 40.435 40.555 256,622
11/01/2012 40.805 41.075 40.305 40.695 343,212
10/31/2012 38.435 40.995 38.115 40.85 677,496
10/26/2012 39.255 39.47 38.935 39.18 173,400
10/25/2012 39.385 39.715 38.805 39.395 102,838
10/24/2012 38.91 39.27 38.805 39.2 127,758
10/23/2012 39.02 39.255 38.835 38.915 238,656
10/22/2012 39.85 40.05 39.145 39.385 228,088
10/19/2012 39.57 40.075 39.377 39.885 476,552
10/18/2012 40.1 40.135 39.685 39.82 206,214
10/17/2012 39.645 40.27 39.485 40.255 200,548
10/16/2012 39.57 39.665 39.4 39.61 149,798
10/15/2012 39.31 39.49 39.215 39.36 264,382
10/12/2012 39.78 39.87 39.26 39.33 158,626
10/11/2012 40.225 40.29 39.625 39.725 228,850
10/10/2012 40.09 40.23 39.8 39.945 289,720
10/09/2012 40.385 40.5 40.009 40.085 368,774
10/08/2012 40.615 40.705 40.415 40.425 122,112
10/05/2012 40.61 41.04 40.5675 40.79 188,972
10/04/2012 40.715 40.715 40.26 40.59 330,436
10/03/2012 40.475 40.68 40.235 40.475 265,138
10/02/2012 40.18 40.595 40.175 40.395 274,006
10/01/2012 40.335 40.835 39.995 40.165 455,482
09/28/2012 39.875 40.185 39.87 40.1 311,826
09/27/2012 40.305 40.315 40 40.01 422,874
09/26/2012 40.535 40.569 40.145 40.205 315,704
09/25/2012 40.85 41 40.31 40.515 414,090
09/24/2012 40.52 41.03 40.5 40.625 532,644
09/21/2012 40.765 41.2 40.34 40.7 519,214
09/20/2012 39.555 40.24 39.54 40.24 289,644
09/19/2012 39.6 39.84 39.435 39.635 255,740
09/18/2012 39.5 39.57 39.3 39.53 530,704
09/17/2012 39.125 39.62 39.125 39.6 172,700
09/14/2012 39.9 40.04 39.185 39.355 263,264
09/13/2012 39.29 40.1025 38.805 39.83 586,804
09/12/2012 38.3 38.855 38.3 38.79 502,536
09/11/2012 38.1 38.37 38.04 38.305 458,234
09/10/2012 37.81 38.13 37.74 38.1 193,988
09/07/2012 38 38.08 37.755 37.92 212,500
09/06/2012 37.54 38.5 37.41 38.105 335,108
09/05/2012 37.495 37.775 37.305 37.54 290,954
09/04/2012 36.845 37.72 36.78 37.64 468,404
08/31/2012 37.28 37.28 36.505 36.835 254,340
08/30/2012 37.02 37.15 36.79 36.995 131,110
08/29/2012 36.76 37.17 36.7 37.105 238,500
08/28/2012 36.59 36.845 36.485 36.715 235,170
08/27/2012 36.67 36.99 36.3975 36.645 274,266
08/24/2012 35.935 36.7 35.935 36.685 233,748
08/23/2012 35.855 36.275 35.67 36.175 225,068
08/22/2012 36.465 36.55 36.155 36.19 188,280
08/21/2012 36.19 36.6 36.1315 36.45 229,220
08/20/2012 35.99 36.24 35.835 36.035 179,578
08/17/2012 35.745 36.135 35.655 36.12 135,784
08/16/2012 35.45 35.95 35.305 35.875 185,850
08/15/2012 34.73 35.615 34.645 35.555 291,666
08/14/2012 35.26 35.33 34.885 34.915 262,346
08/13/2012 35.305 35.445 34.885 35.11 323,950
08/10/2012 35.66 35.66 35.22 35.45 126,124
08/09/2012 35.605 35.935 35.48 35.67 233,240
08/08/2012 35.5 35.685 35.34 35.63 219,468
08/07/2012 35.78 36.035 35.6325 35.72 232,156
08/06/2012 35.215 35.62 35.138 35.545 738,126
08/03/2012 34.82 35.295 34.565 35.145 284,874
08/02/2012 34.635 35.33 33.51 34.325 1,077,864
08/01/2012 35.965 36.09 35.18 35.18 414,134
07/31/2012 36.27 36.595 35.905 35.955 289,028
07/30/2012 36.365 36.545 36.25 36.32 312,280
07/27/2012 36.395 36.515 36.225 36.37 444,080
07/26/2012 37.27 37.325 36.42 36.5 192,428
07/25/2012 36.55 36.965 36.55 36.895 105,768
07/24/2012 36.585 36.6701 36.215 36.39 182,726
07/23/2012 36.78 36.78 36.33 36.57 143,064
07/20/2012 37.205 37.44 36.865 37.26 244,706
07/19/2012 37.56 37.665 37.415 37.49 196,546
07/18/2012 37.065 37.72 37.065 37.525 188,142
07/17/2012 36.92 37.235 36.57 37.235 150,326
07/16/2012 36.615 37.07 36.525 36.73 264,814
07/13/2012 36.765 37.28 36.6 36.77 334,784
07/12/2012 36.85 36.875 36.375 36.735 219,998
07/11/2012 36.87 37.24 36.87 37.225 199,242
07/10/2012 37.38 37.47 36.785 36.92 189,800
07/09/2012 37.045 37.225 36.89 37.21 224,080
07/06/2012 36.87 37.14 36.87 37.115 244,038
07/05/2012 37.345 37.495 36.88 37.265 149,074
07/03/2012 36.87 37.355 36.67 37.345 122,568
07/02/2012 37.115 37.18 36.22 36.865 446,614
06/29/2012 37 37.055 36.657 37.055 278,314
06/28/2012 36.21 36.685 36.045 36.515 199,934
06/27/2012 35.965 36.545 35.925 36.5 229,774
06/26/2012 35.8 36.328 35.76 35.975 280,402
06/25/2012 35.475 36.0644 35.3634 35.825 204,726
06/22/2012 35.475 35.985 35.32 35.96 228,976
06/21/2012 35.94 36.175 35.195 35.255 241,078
06/20/2012 36.185 36.395 36.01 36.04 232,224
06/19/2012 35.645 36.405 35.62 36.21 179,422
06/18/2012 34.975 35.54 34.96 35.495 129,146
06/15/2012 35.005 35.255 34.935 35.09 302,602
06/14/2012 34.85 35.175 34.8 35.005 194,264
06/13/2012 34.67 35.045 34.66 34.79 164,720
06/12/2012 34.605 34.68 34.315 34.645 249,556
06/11/2012 35.225 35.225 34.445 34.465 141,988
06/08/2012 34.775 35.14 34.61 34.935 141,768
06/07/2012 35.475 35.54 34.775 34.85 208,436
06/06/2012 34.82 35.13 34.685 35.13 122,608
06/05/2012 34.285 34.7 34.205 34.64 123,892
06/04/2012 34.355 34.61 34.2 34.455 129,010
06/01/2012 33.925 34.595 32.69 34.36 180,656
05/31/2012 34.795 35.085 34.565 34.855 344,922
05/30/2012 34.6 35.085 34.6 34.805 172,272
05/29/2012 34.975 35.355 34.875 35.085 140,680
05/25/2012 35.055 35.1375 34.745 34.855 158,636
05/24/2012 34.625 35.015 34.515 35 237,392
05/23/2012 34.45 34.675 34.1251 34.63 215,814
05/22/2012 35.38 35.435 34.55 34.72 240,162
05/21/2012 35.015 35.445 34.74 35.41 149,054
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.