Haemonetics Corporation (HAE) Historical Stock Data
85.35 ↑1.26 (1.50%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HAE is up 0.55% a day on average. There have been 19 days where Haemonetics Corporation closed green and 11 days where HAE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 76.20 | 75.60 | ↓$0.60 (-0.79%) | 74.79 | 76.55 | 290.46K |
2024-03-13 | 76.90 | 76.34 | ↓$0.56 (-0.73%) | 76.29 | 77.83 | 265.91K |
2024-03-12 | 77.97 | 76.87 | ↓$1.10 (-1.41%) | 76.85 | 78.57 | 479.75K |
2024-03-11 | 79.32 | 78.36 | ↓$0.96 (-1.21%) | 78.35 | 80.23 | 491.15K |
2024-03-08 | 78.00 | 79.61 | ↑$1.61 (2.06%) | 77.89 | 80.04 | 449.47K |
2024-03-07 | 77.50 | 77.75 | ↑$0.25 (0.32%) | 77.50 | 78.57 | 618.62K |
2024-03-06 | 76.84 | 77.45 | ↑$0.61 (0.79%) | 76.48 | 77.49 | 400.55K |
2024-03-05 | 75.68 | 76.50 | ↑$0.82 (1.08%) | 74.64 | 76.52 | 441.98K |
2024-03-04 | 74.18 | 74.78 | ↑$0.60 (0.81%) | 73.68 | 74.98 | 281.33K |
2024-03-01 | 72.85 | 74.16 | ↑$1.31 (1.80%) | 72.57 | 74.26 | 464.51K |
2024-02-29 | 75.62 | 72.98 | ↓$2.64 (-3.49%) | 72.00 | 75.77 | 589.44K |
2024-02-28 | 73.85 | 74.87 | ↑$1.02 (1.38%) | 73.53 | 74.94 | 348.47K |
2024-02-27 | 73.33 | 74.28 | ↑$0.95 (1.30%) | 73.26 | 74.61 | 337.76K |
2024-02-26 | 73.27 | 73.21 | ↓$0.06 (-0.08%) | 72.30 | 74.07 | 365.21K |
2024-02-23 | 74.86 | 73.51 | ↓$1.35 (-1.80%) | 73.02 | 74.98 | 357.09K |
2024-02-22 | 73.28 | 74.90 | ↑$1.62 (2.21%) | 73.15 | 74.99 | 383.92K |
2024-02-21 | 71.00 | 73.27 | ↑$2.27 (3.20%) | 71.00 | 73.30 | 552.12K |
2024-02-20 | 71.99 | 71.43 | ↓$0.56 (-0.78%) | 71.39 | 73.37 | 640.74K |
2024-02-16 | 71.46 | 72.36 | ↑$0.90 (1.26%) | 71.21 | 73.76 | 731.93K |
2024-02-15 | 71.50 | 71.88 | ↑$0.38 (0.53%) | 70.80 | 72.28 | 654.35K |
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 ??