Haemonetics Corporation Historical Stock Prices

HAE 
$41.39
*  
0.31
0.74%
Get HAE Alerts
*Delayed - data as of May 22, 2015  -  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 21-MAY-2014 TO 21-MAY-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  41.57  42.03  41.27  41.39 178,900
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
04/28/2015 41.45 42.71 41.235 41.64 716,615
04/27/2015 42.5 43.12 41.1 41.68 747,438
04/24/2015 42.61 43.35 42.15 43.35 445,782
04/23/2015 42.26 42.69 41.7625 42.61 515,498
04/22/2015 42.56 42.786 41.84 42.33 240,587
04/21/2015 42.87 43.058 42.43 42.54 307,956
04/20/2015 41.16 42.92 40.818 42.69 557,937
04/17/2015 40.77 40.89 40 40.83 546,959
04/16/2015 41.64 41.88 41.07 41.13 384,707
04/15/2015 41.95 42.24 41.52 41.67 266,694
04/14/2015 43.34 43.45 41.38 41.75 588,410
04/13/2015 43.75 43.75 42.42 43.36 369,329
04/10/2015 44.9 45.05 44.67 44.76 87,953
04/09/2015 44.99 45.28 44.19 44.67 89,888
04/08/2015 44.38 45.14 44.38 44.93 168,192
04/07/2015 44.35 44.68 44.15 44.28 72,981
04/06/2015 44.07 44.76 43.87 44.35 125,965
04/02/2015 44.48 45 44.24 44.31 176,540
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
12/31/2014 38.69 39.03 37.39 37.42 249,015
12/30/2014 38.78 39.05 38.52 38.58 94,858
12/29/2014 38.41 38.91 38.39 38.88 114,110
12/26/2014 38.29 38.64 38.2 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
*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?