Haemonetics Corp (HAE)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.935 | 4.51649928264 | 87.125 | 93.22 | 86.735 | 357594 | 90.64678731 | CS |
| 4 | 7.18 | 8.55984740105 | 83.88 | 93.22 | 81.42 | 446878 | 87.12815674 | CS |
| 12 | -3.46 | -3.66060093102 | 94.52 | 97.97 | 81.42 | 604020 | 87.96531268 | CS |
| 26 | 9.09 | 11.0894229596 | 81.97 | 97.97 | 70.74 | 538519 | 83.87386163 | CS |
| 52 | -0.55 | -0.600371138522 | 91.61 | 97.97 | 70.74 | 413460 | 85.04301471 | CS |
| 156 | 32.01 | 54.2082980525 | 59.05 | 97.97 | 43.5 | 432004 | 73.44806968 | CS |
| 260 | -32.44 | -26.2672064777 | 123.5 | 142.11 | 43.5 | 481238 | 83.03084322 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 91.06 | 0.46 | 0.51 | 91.15 | 92.74 | 90.29 | 296374 |
| 1721947200 | 90.6 | -0.82 | -0.90 | 91.17 | 93.22 | 90.245 | 407819 |
| 1721860800 | 91.42 | -0.16 | -0.17 | 90.97 | 93.12 | 90.97 | 364986 |
| 1721774400 | 91.58 | 1.33 | 1.47 | 90.54 | 92.45 | 90.085 | 394658 |
| 1721688000 | 90.25 | 1.52 | 1.71 | 89.5 | 90.68 | 88.32 | 427982 |
| 1721428800 | 88.73 | 2.14 | 2.47 | 86.79 | 89.05 | 86.735 | 326961 |
| 1721342400 | 86.59 | -3.8 | -4.20 | 89.99 | 91.29 | 86.55 | 360824 |
| 1721256000 | 90.39 | -1.16 | -1.27 | 91.09 | 92.54 | 90.35 | 466071 |
| 1721169600 | 91.55 | 1.35 | 1.50 | 90.54 | 92.1175 | 90.12 | 343089 |
| 1721083200 | 90.2 | -0.38 | -0.42 | 91.08 | 92.36 | 90.1 | 429698 |
| 1720824000 | 90.58 | 1.08 | 1.21 | 90 | 91.49 | 89.7345 | 486831 |
| 1720737600 | 89.5 | 2.42 | 2.78 | 87.85 | 90 | 87.85 | 519534 |
| 1720651200 | 87.08 | 2.87 | 3.41 | 84.71 | 87.08 | 84.24 | 372444 |
| 1720564800 | 84.21 | -1.32 | -1.54 | 85.45 | 86.26 | 84.17 | 463298 |
| 1720478400 | 85.53 | 0.57 | 0.67 | 85.33 | 87.12 | 85.09 | 576573 |
| 1720219200 | 84.96 | 0.83 | 0.99 | 84.08 | 85.02 | 83.86 | 337574 |
| 1720040640 | 84.13 | 1.07 | 1.29 | 83.24 | 84.225 | 82.62 | 183813 |
| 1719960000 | 83.06 | 0.33 | 0.40 | 83.1 | 83.51 | 82.4 | 284556 |
| 1719873600 | 82.73 | -0.45 | -0.54 | 82.92 | 83.89 | 81.765 | 450986 |
| 1719614400 | 83.18 | 0 | 0.00 | 83.18 | 83.18 | 83.18 | 0 |
| 1719528000 | 83.18 | 0.21 | 0.25 | 83.06 | 83.69 | 82.5 | 951374 |
| 1719441600 | 82.97 | -0.45 | -0.54 | 83.1 | 84.385 | 82.38 | 1051050 |
| 1719355200 | 83.42 | -2.31 | -2.69 | 85.9 | 86.26 | 83.25 | 1060623 |
| 1719268800 | 85.73 | 0.54 | 0.63 | 85.18 | 86.715 | 84.7 | 994955 |
| 1719009600 | 85.19 | -0.31 | -0.36 | 86.11 | 86.86 | 84.98 | 599548 |
| 1718923200 | 85.5 | 0.1 | 0.12 | 84.89 | 86.34 | 84.54 | 436314 |
| 1718750400 | 85.4 | -0.19 | -0.22 | 85.4 | 86.33 | 84.74 | 418047 |
| 1718664000 | 85.59 | 0.93 | 1.10 | 84.11 | 85.61 | 84.11 | 303460 |
| 1718404800 | 84.66 | -1.39 | -1.62 | 85.44 | 85.59 | 84.26 | 350756 |
| 1718318400 | 86.05 | 0.12 | 0.14 | 85.41 | 86.3699 | 84.095 | 689060 |
| 1718232000 | 85.93 | 2.52 | 3.02 | 86.34 | 87.55 | 84.639 | 1110397 |
| 1718145600 | 83.41 | -2.44 | -2.84 | 85.11 | 85.11 | 83.33 | 559155 |
| 1718059200 | 85.85 | 0.24 | 0.28 | 84.83 | 86.17 | 84.589 | 508457 |
| 1717800000 | 85.61 | -1.77 | -2.03 | 87.38 | 87.63 | 85.53 | 264180 |
| 1717713600 | 87.38 | -1.47 | -1.65 | 88.7 | 89.14 | 86.69 | 326445 |
| 1717627200 | 88.85 | 0.92 | 1.05 | 88.56 | 89.01 | 87.63 | 486415 |
| 1717540800 | 87.93 | 2.93 | 3.45 | 84.8 | 88.04 | 84.8 | 595770 |
| 1717454400 | 85 | 0.92 | 1.09 | 84.44 | 86.17 | 83.49 | 660191 |
| 1717195200 | 84.08 | -0.57 | -0.67 | 84.75 | 85.2924 | 82.885 | 959761 |
| 1717108800 | 84.65 | -2.83 | -3.24 | 87.54 | 88.28 | 84.42 | 757809 |
| 1717022400 | 87.48 | -1.48 | -1.66 | 87.53 | 89.01 | 87.19 | 944572 |
| 1716936000 | 88.96 | 0.62 | 0.70 | 88.44 | 89.54 | 88.3 | 775445 |
| 1716590400 | 88.34 | -0.3 | -0.34 | 89.05 | 89.9481 | 87.71 | 697054 |
| 1716504000 | 88.64 | -1.45 | -1.61 | 90.79 | 91 | 87.855 | 2578421 |
| 1716417600 | 90.09 | -3.1 | -3.33 | 87.74 | 91.19 | 86 | 2236204 |
| 1716331200 | 93.19 | -2.08 | -2.18 | 94.9 | 95.14 | 93.18 | 311626 |
| 1716244800 | 95.27 | -0.46 | -0.48 | 95.08 | 95.75 | 93.37 | 264142 |
| 1715985600 | 95.73 | 0.93 | 0.98 | 94.82 | 95.82 | 94.02 | 212894 |
| 1715899200 | 94.8 | -1.69 | -1.75 | 96.16 | 96.19 | 93.8 | 279560 |
| 1715812800 | 96.49 | -0.88 | -0.90 | 97.95 | 97.97 | 96.44 | 273930 |
| 1715726400 | 97.37 | 1.16 | 1.21 | 97.17 | 97.75 | 95.97 | 262742 |
| 1715640000 | 96.21 | 0.35 | 0.37 | 97.27 | 97.35 | 95.785 | 397800 |
| 1715380800 | 95.86 | 3.26 | 3.52 | 94.24 | 96.38 | 92.57 | 445064 |
| 1715294400 | 92.6 | -0.65 | -0.70 | 90.8 | 94.99 | 86.81 | 887636 |
| 1715208000 | 93.25 | -1.95 | -2.05 | 94.68 | 95.305 | 93 | 911094 |
| 1715121600 | 95.2 | -0.18 | -0.19 | 95.47 | 97.125 | 94.94 | 768803 |
| 1715035200 | 95.38 | 0.98 | 1.04 | 95 | 96.25 | 94.92 | 388144 |
| 1714776000 | 94.4 | 1.07 | 1.15 | 94.52 | 94.785 | 93.09 | 368663 |
| 1714689600 | 93.33 | 1.2 | 1.30 | 92.92 | 93.6 | 91.965 | 345709 |
| 1714603200 | 92.13 | 0.18 | 0.20 | 92.1 | 93.86 | 91.48 | 380119 |
| 1714516800 | 91.95 | 0.45 | 0.49 | 90.65 | 92.15 | 90.49 | 548336 |
| 1714430400 | 91.5 | 0.51 | 0.56 | 91.37 | 92.33 | 90.48 | 488159 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
