Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Haemonetics Corp | HAE | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -2.22 | -2.66% | 81.24 | 17:48:09 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 83.32 | 80.15 | 83.34 | 81.24 | 83.46 |
HAE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 85.98 | 86.48 | 80.15 | 84.26 | 462,427 | -4.74 | -5.51% |
| 1 Month | 80.81 | 87.34 | 79.79 | 84.27 | 410,731 | 0.43 | 0.53% |
| 3 Months | 81.97 | 87.34 | 70.74 | 78.17 | 488,498 | -0.73 | -0.89% |
| 6 Months | 90.77 | 91.90 | 70.74 | 81.03 | 385,466 | -9.53 | -10.50% |
| 1 Year | 85.00 | 95.26 | 70.74 | 83.76 | 336,293 | -3.76 | -4.42% |
| 3 Years | 92.65 | 95.26 | 43.50 | 69.63 | 485,063 | -11.41 | -12.32% |
| 5 Years | 81.61 | 142.11 | 43.50 | 83.91 | 477,182 | -0.37 | -0.45% |
HAE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 83.46 | -1.42 | -1.67% | 85.14 | 86.14 | 82.89 | 966,334 |
| Apr 17 2024 | 84.88 | 0.71 | 0.84% | 84.26 | 85.45 | 84.06 | 359,409 |
| Apr 16 2024 | 84.17 | -0.71 | -0.84% | 84.36 | 84.915 | 83.635 | 273,091 |
| Apr 15 2024 | 84.88 | -0.34 | -0.40% | 85.39 | 86.24 | 84.86 | 318,187 |
| Apr 12 2024 | 85.22 | -1.30 | -1.50% | 85.98 | 86.48 | 84.67 | 395,113 |
| Apr 11 2024 | 86.52 | 0.37 | 0.43% | 86.80 | 86.80 | 85.82 | 402,449 |
| Apr 10 2024 | 86.15 | -0.91 | -1.05% | 86.25 | 87.34 | 85.635 | 398,286 |
| Apr 09 2024 | 87.06 | 1.74 | 2.04% | 85.89 | 87.11 | 85.67 | 307,288 |
| Apr 08 2024 | 85.32 | 0.67 | 0.79% | 84.90 | 85.58 | 84.50 | 234,853 |
| Apr 05 2024 | 84.65 | -0.24 | -0.28% | 84.76 | 85.29 | 84.241 | 272,372 |
| Apr 04 2024 | 84.89 | 0.97 | 1.16% | 84.73 | 86.035 | 84.445 | 384,690 |
| Apr 03 2024 | 83.92 | -0.25 | -0.30% | 83.67 | 84.69 | 83.23 | 532,896 |
| Apr 02 2024 | 84.17 | -0.62 | -0.73% | 83.58 | 85.08 | 83.13 | 510,380 |
| Apr 01 2024 | 84.79 | -0.56 | -0.66% | 85.72 | 86.115 | 83.67 | 355,019 |
| Mar 28 2024 | 85.35 | 1.26 | 1.50% | 83.92 | 85.45 | 83.67 | 593,876 |
| Mar 27 2024 | 84.09 | 2.45 | 3.00% | 82.00 | 84.16 | 82.00 | 298,230 |
| Mar 26 2024 | 81.64 | -0.18 | -0.22% | 82.33 | 82.53 | 80.875 | 346,296 |
| Mar 25 2024 | 81.82 | 1.54 | 1.92% | 80.56 | 82.13 | 80.56 | 483,055 |
| Mar 22 2024 | 80.28 | -0.01 | -0.01% | 80.81 | 81.37 | 79.79 | 372,066 |
| Mar 21 2024 | 80.29 | 0.47 | 0.59% | 80.10 | 81.23 | 79.55 | 509,980 |
| Mar 20 2024 | 79.82 | 2.31 | 2.98% | 77.01 | 80.43 | 76.57 | 666,490 |
| Mar 19 2024 | 77.51 | 1.72 | 2.27% | 75.79 | 78.00 | 75.79 | 523,908 |
