Skip to main content

Haemonetics Corporation Common Stock (NY: HAE )

65.93 +0.25 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 65.37 67.50 65.28 65.93 643,246 +0.25(+0.38%)
Mar 12, 2025 68.05 68.38 65.07 65.68 1,002,861 -2.62(-3.84%)
Mar 11, 2025 67.56 68.91 66.66 68.30 794,696 +0.83(+1.23%)
Mar 10, 2025 68.55 70.13 67.22 67.47 989,759 -1.23(-1.79%)
Mar 07, 2025 67.04 69.27 65.96 68.70 849,578 +1.50(+2.23%)
Mar 06, 2025 66.84 68.35 66.17 67.20 774,018 +0.04(+0.06%)
Mar 05, 2025 66.20 68.20 65.94 67.16 884,201 +1.16(+1.76%)
Mar 04, 2025 65.18 67.04 64.25 66.00 1,214,889 +0.92(+1.41%)
Mar 03, 2025 65.50 67.09 64.54 65.08 1,009,627 -0.42(-0.64%)
Feb 28, 2025 64.50 66.62 64.25 65.50 1,494,583 +0.93(+1.44%)
Feb 27, 2025 64.58 66.02 64.08 64.57 1,037,905 -0.36(-0.55%)
Feb 26, 2025 65.00 65.58 64.33 64.93 756,846 -0.46(-0.70%)
Feb 25, 2025 65.97 66.17 64.16 65.39 920,518 -0.53(-0.80%)
Feb 24, 2025 63.01 66.64 62.94 65.92 877,769 +2.90(+4.60%)
Feb 21, 2025 63.70 64.31 62.38 63.02 986,283 -0.43(-0.68%)
Feb 20, 2025 63.56 64.36 63.10 63.45 674,867 -0.21(-0.33%)
Feb 19, 2025 62.36 65.14 62.33 63.66 826,817 -0.43(-0.67%)
Feb 18, 2025 61.89 64.23 61.64 64.09 1,271,197 +1.73(+2.77%)
Feb 14, 2025 62.51 62.93 61.64 62.36 1,333,274 +0.07(+0.11%)
Feb 13, 2025 61.73 63.04 61.16 62.29 1,281,104 +0.98(+1.60%)
Feb 12, 2025 60.73 62.48 60.25 61.31 1,107,316 -0.23(-0.37%)
Feb 11, 2025 60.19 62.28 59.54 61.54 1,535,241 +0.90(+1.48%)
Feb 10, 2025 59.97 61.27 58.80 60.64 2,375,744 +1.30(+2.19%)
Feb 07, 2025 61.93 63.97 59.09 59.34 2,702,604 -3.65(-5.79%)
Feb 06, 2025 64.00 65.96 61.43 62.99 3,476,910 -8.25(-11.58%)
Feb 05, 2025 69.18 71.51 68.24 71.24 1,805,807 +2.32(+3.37%)
Feb 04, 2025 66.00 69.60 65.97 68.92 972,011 +2.77(+4.19%)
Feb 03, 2025 67.95 68.90 65.73 66.15 1,248,367 -2.90(-4.20%)
Jan 31, 2025 69.09 71.11 68.47 69.05 1,133,808 -0.42(-0.60%)
Jan 30, 2025 69.08 71.00 67.98 69.47 816,633 +1.18(+1.73%)
Jan 29, 2025 68.50 68.96 67.26 68.29 864,067 -0.60(-0.87%)
Jan 28, 2025 71.30 71.94 68.65 68.89 1,446,353 -2.40(-3.37%)
Jan 27, 2025 71.03 71.88 69.96 71.29 896,539 +0.47(+0.66%)
Jan 24, 2025 72.66 73.06 70.54 70.82 911,625 -2.04(-2.80%)
Jan 23, 2025 73.07 73.97 71.95 72.86 600,420 -0.49(-0.67%)
Jan 22, 2025 74.83 75.31 72.76 73.35 544,590 -1.89(-2.51%)
Jan 21, 2025 74.05 75.88 73.76 75.24 573,201 +1.75(+2.38%)
Jan 17, 2025 74.20 74.39 71.76 73.49 535,606 -0.04(-0.05%)
Jan 16, 2025 74.89 75.52 69.29 73.53 1,379,972 -1.52(-2.03%)
Jan 15, 2025 81.26 82.25 74.34 75.05 778,986 -4.91(-6.14%)
Jan 14, 2025 79.33 80.20 78.32 79.96 346,738 +0.55(+0.69%)
Jan 13, 2025 76.09 79.80 75.63 79.41 497,265 +2.74(+3.57%)
Jan 10, 2025 76.70 78.31 76.18 76.67 363,230 -1.43(-1.83%)
Jan 08, 2025 77.39 78.28 76.27 78.10 254,555 +0.38(+0.49%)
Jan 07, 2025 78.88 80.02 77.31 77.72 441,460 -1.09(-1.38%)
Jan 06, 2025 80.49 81.50 78.56 78.81 387,874 -1.24(-1.55%)
Jan 03, 2025 78.25 80.15 77.79 80.05 276,858 +1.65(+2.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.