Haemonetics Corporation (HAE) Historical Stock Data
90.99 ↑3.33 (3.80%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HAE is up 0.61% a day on average. There have been 18 days where Haemonetics Corporation closed green and 12 days where HAE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 87.49 | 90.99 | ↑$3.50 (4.00%) | 87.49 | 91.58 | 749.02K |
| 2024-04-25 | 85.76 | 87.66 | ↑$1.90 (2.22%) | 84.46 | 87.76 | 431.16K |
| 2024-04-24 | 84.07 | 86.22 | ↑$2.15 (2.56%) | 83.60 | 86.30 | 238.82K |
| 2024-04-23 | 84.20 | 85.07 | ↑$0.87 (1.03%) | 83.69 | 85.84 | 231.28K |
| 2024-04-22 | 81.52 | 83.62 | ↑$2.10 (2.58%) | 80.90 | 83.85 | 402.13K |
| 2024-04-19 | 83.32 | 81.24 | ↓$2.08 (-2.50%) | 80.15 | 83.32 | 845.07K |
| 2024-04-18 | 85.14 | 83.46 | ↓$1.68 (-1.97%) | 82.89 | 86.14 | 0.97M |
| 2024-04-17 | 84.26 | 84.88 | ↑$0.62 (0.74%) | 84.06 | 85.45 | 359.41K |
| 2024-04-16 | 84.36 | 84.17 | ↓$0.19 (-0.23%) | 83.64 | 84.92 | 273.09K |
| 2024-04-15 | 85.39 | 84.88 | ↓$0.51 (-0.60%) | 84.86 | 86.24 | 318.19K |
| 2024-04-12 | 85.98 | 85.22 | ↓$0.76 (-0.88%) | 84.67 | 86.22 | 395.11K |
| 2024-04-11 | 86.80 | 86.52 | ↓$0.28 (-0.32%) | 85.82 | 86.80 | 402.45K |
| 2024-04-10 | 86.25 | 86.15 | ↓$0.10 (-0.12%) | 85.64 | 87.34 | 398.29K |
| 2024-04-09 | 85.89 | 87.06 | ↑$1.17 (1.36%) | 85.67 | 87.11 | 307.29K |
| 2024-04-08 | 84.90 | 85.32 | ↑$0.42 (0.49%) | 84.61 | 85.58 | 234.85K |
| 2024-04-05 | 84.76 | 84.65 | ↓$0.11 (-0.13%) | 84.24 | 85.29 | 272.37K |
| 2024-04-04 | 84.73 | 84.89 | ↑$0.16 (0.19%) | 84.45 | 86.04 | 384.69K |
| 2024-04-03 | 83.67 | 83.92 | ↑$0.25 (0.30%) | 83.23 | 84.69 | 532.90K |
| 2024-04-02 | 83.58 | 84.17 | ↑$0.59 (0.71%) | 83.13 | 85.08 | 510.38K |
| 2024-04-01 | 85.72 | 84.79 | ↓$0.93 (-1.08%) | 83.67 | 86.12 | 355.02K |
| 2024-03-28 | 83.92 | 85.35 | ↑$1.43 (1.70%) | 83.67 | 85.45 | 593.88K |
| 2024-03-27 | 82.39 | 84.09 | ↑$1.70 (2.06%) | 82.30 | 84.16 | 298.23K |
| 2024-03-26 | 82.33 | 81.64 | ↓$0.69 (-0.84%) | 80.88 | 82.53 | 347.66K |
| 2024-03-25 | 80.89 | 81.82 | ↑$0.93 (1.15%) | 80.83 | 82.13 | 483.06K |
| 2024-03-22 | 80.81 | 80.28 | ↓$0.53 (-0.66%) | 79.79 | 81.37 | 372.07K |
| 2024-03-21 | 80.10 | 80.29 | ↑$0.19 (0.24%) | 79.55 | 81.23 | 509.83K |
| 2024-03-20 | 77.01 | 79.82 | ↑$2.81 (3.65%) | 76.57 | 80.43 | 666.49K |
| 2024-03-19 | 75.79 | 77.51 | ↑$1.72 (2.27%) | 75.79 | 78.00 | 523.91K |
| 2024-03-18 | 75.19 | 75.79 | ↑$0.60 (0.80%) | 74.62 | 76.13 | 445.56K |
| 2024-03-15 | 75.02 | 74.82 | ↓$0.20 (-0.27%) | 72.86 | 75.65 | 899.58K |
Create an account or log in to view more rows.
$HAE go time
$HAE come on bulls we can do it
don’t let bears win
$HAE warming up
$HAE I'll say it again slowwwllyyyy! Better stocks to short by far
$HAE here to raid
$HAE Keep up the pressure.
$HAE Bears get cremated today
$HAE the future is so bright .. I gotta wear shades..
$HAE finally a pullback
$HAE money comes and goes but your story stays with you the rest of your life. Apes for life ??