Quantcast

Haemonetics Corporation Common Stock Historical Stock Prices

HAE 
$100.11
*  
0.37
0.37%
Get HAE Alerts
*Delayed - data as of Aug. 13, 2018  -  Find a broker to begin trading HAE now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    HAE Pre-Market
 
 
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: 3 Month, From 13-MAY-2018 TO 13-AUG-2018

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.
16:00 100.32 101.73 99.96 100.11 292,001
08/13/2018 100.2 101.73 99.96 100.11 292,001
08/10/2018 99.33 100.7 98.89 99.74 317,539
08/09/2018 101.12 102.62 99.85 99.96 487,147
08/08/2018 105.81 105.81 100.95 101.77 875,924
08/07/2018 103 108.37 101 105.51 1,692,890
08/06/2018 96.35 98.04 95.84 97.11 673,098
08/03/2018 97.4 97.6 96.26 96.71 450,151
08/02/2018 96.41 98.86 96.41 97.35 1,121,890
08/01/2018 97.31 98.3 95.01 96.92 1,671,868
07/31/2018 96.4 98.31 95.44 97.64 479,472
07/30/2018 98.98 98.98 95.32 96.16 579,345
07/27/2018 99.78 100.45 97.3801 98.83 634,296
07/26/2018 100.16 101.65 98.75 99.65 707,771
07/25/2018 98.75 100.26 98.5 100.16 366,367
07/24/2018 100.25 100.69 98.4 99.07 1,026,892
07/23/2018 98.3 99.9 97.47 99.73 641,128
07/20/2018 98.88 99.25 98.23 98.65 485,897
07/19/2018 97.09 99.5 96.54 98.84 682,407
07/18/2018 96.41 97.68 95.47 96.96 903,322
07/17/2018 94.68 97.43 94.5 96.96 544,248
07/16/2018 94.77 95 93.31 94.56 851,287
07/13/2018 94.56 95 93.62 94.55 389,887
07/12/2018 93.87 95.24 93.53 94.97 562,174
07/11/2018 92.75 93.98 92.75 93.35 372,652
07/10/2018 93.05 93.69 92.58 93.02 776,874
07/09/2018 93.51 93.51 92.04 92.81 401,478
07/06/2018 91.57 93.34 91.57 93.01 860,618
07/05/2018 91.41 91.795 90.25 91.68 475,645
07/03/2018 90.59 91.425 90.28 90.82 299,828
07/02/2018 89.23 90.21 88.78 89.96 778,496
06/29/2018 90.08 90.59 89.28 89.68 583,301
06/28/2018 88.03 89.71 87.03 89.4 823,526
06/27/2018 91.87 91.9625 88.55 88.57 913,420
06/26/2018 89.79 93.12 89.79 92.12 948,184
06/25/2018 92.17 92.47 88.97 89.55 725,491
06/22/2018 93.63 94.62 92.71 93.04 1,222,989
06/21/2018 92 94.35 91.65 93.53 680,235
06/20/2018 92.93 93.53 91.85 91.87 563,007
06/19/2018 93.15 93.91 91.4 92.82 614,479
06/18/2018 91.52 93.83 91.17 93.61 1,257,769
06/15/2018 94.93 95.29 91.01 91.13 8,507,681
06/14/2018 93.25 96.84 92.77 95.75 1,083,275
06/13/2018 92.4 92.4 89.5 91.75 1,232,776
06/12/2018 93.45 93.45 91.87 92 702,546
06/11/2018 94.09 94.09 92.95 93.47 539,247
06/08/2018 92.9 94.48 92.72 94.04 714,945
06/07/2018 95.77 95.77 91.67 92.79 897,721
06/06/2018 95.14 96.32 95.0801 95.68 493,918
06/05/2018 94.16 95.44 93.98 95.42 496,456
06/04/2018 91.49 94.22 90.76 94.2 468,756
06/01/2018 90.91 91.85 89.92 91.01 620,229
05/31/2018 91.15 91.79 90.2 90.35 358,163
05/30/2018 90.62 92.56 90.62 91.43 444,369
05/29/2018 90.13 90.66 89.56 90.23 442,524
05/25/2018 90.54 91.25 90.23 90.66 207,266
05/24/2018 90.44 91.14 89.11 90.38 329,585
05/23/2018 88.83 90.91 88.3 90.77 276,484
05/22/2018 91.04 91.2794 89.14 89.17 380,451
05/21/2018 89.52 91.55 89.52 90.92 490,261
05/18/2018 89.95 90.01 88.86 88.91 433,094
05/17/2018 89.06 90.22 88.82 89.57 372,986
05/16/2018 87.68 89.39 87.68 89.04 392,873
05/15/2018 86.86 88.32 86.69 87.69 380,037
05/14/2018 86.92 88.58 86.89 87.36 640,479
*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?

Smart Portfolio