ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

HAE Haemonetics Corp

85.40
-0.19 (-0.22%)
Jun 18 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Haemonetics Corp HAE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.19 -0.22% 85.40 20:00:00
Open Price Low Price High Price Close Price Prev Close
85.40 84.74 86.33 85.40 85.59
more quote information »

HAE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week85.1187.5583.3385.31600,9780.290.34%
1 Month94.9095.1482.88587.36787,689-9.50-10.01%
3 Months82.3397.9780.1588.15551,9923.073.73%
6 Months89.4397.9770.7483.46491,897-4.03-4.51%
1 Year84.1197.9770.7485.03387,7961.291.53%
3 Years62.4397.9743.5072.31443,59322.9736.79%
5 Years114.26142.1143.5083.60478,134-28.86-25.26%

HAE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 85.40 -0.19 -0.22% 85.40 86.33 84.74 418,047
Jun 17 2024 85.59 0.93 1.10% 84.11 85.61 84.11 303,460
Jun 14 2024 84.66 -1.39 -1.62% 85.44 85.59 84.26 350,756
Jun 13 2024 86.05 0.12 0.14% 85.41 86.3699 84.095 689,060
Jun 12 2024 85.93 2.52 3.02% 85.80 87.55 84.639 1,102,459
Jun 11 2024 83.41 -2.44 -2.84% 85.11 85.11 83.33 559,155
Jun 10 2024 85.85 0.24 0.28% 84.83 86.17 84.589 508,457
Jun 07 2024 85.61 -1.77 -2.03% 86.64 87.63 85.53 262,297
Jun 06 2024 87.38 -1.47 -1.65% 88.70 89.14 86.69 326,445
Jun 05 2024 88.85 0.92 1.05% 88.56 89.01 87.63 486,415
Jun 04 2024 87.93 2.93 3.45% 84.80 88.04 84.80 595,770
Jun 03 2024 85.00 0.92 1.09% 84.44 86.17 83.49 660,191
May 31 2024 84.08 -0.57 -0.67% 84.75 85.2924 82.885 959,761
May 30 2024 84.65 -2.83 -3.24% 87.54 88.28 84.42 757,809
May 29 2024 87.48 -1.48 -1.66% 87.53 89.01 87.19 944,572
May 28 2024 88.96 0.62 0.70% 88.44 89.54 88.30 775,445
May 24 2024 88.34 -0.30 -0.34% 89.05 89.9481 87.71 697,054
May 23 2024 88.64 -1.45 -1.61% 90.79 91.00 87.855 2,439,147
May 22 2024 90.09 -3.10 -3.33% 87.74 91.19 86.00 2,236,204
May 21 2024 93.19 -2.08 -2.18% 94.90 95.14 93.18 311,626
May 20 2024 95.27 -0.46 -0.48% 95.08 95.75 93.37 264,142
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock