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.

DateOpenCloseChangeLowHighVolume
2024-03-2883.9285.35↑$1.43 (1.70%)83.6785.45593.88K
2024-03-2782.3984.09↑$1.70 (2.06%)82.3084.16298.23K
2024-03-2682.3381.64↓$0.69 (-0.84%)80.8882.53347.66K
2024-03-2580.8981.82↑$0.93 (1.15%)80.8382.13483.06K
2024-03-2280.8180.28↓$0.53 (-0.66%)79.7981.37372.07K
2024-03-2180.1080.29↑$0.19 (0.24%)79.5581.23509.83K
2024-03-2077.0179.82↑$2.81 (3.65%)76.5780.43666.49K
2024-03-1975.7977.51↑$1.72 (2.27%)75.7978.00523.91K
2024-03-1875.1975.79↑$0.60 (0.80%)74.6276.13445.56K
2024-03-1575.0274.82↓$0.20 (-0.27%)72.8675.65899.58K
2024-03-1476.2075.60↓$0.60 (-0.79%)74.7976.55290.46K
2024-03-1376.9076.34↓$0.56 (-0.73%)76.2977.83265.91K
2024-03-1277.9776.87↓$1.10 (-1.41%)76.8578.57479.75K
2024-03-1179.3278.36↓$0.96 (-1.21%)78.3580.23491.15K
2024-03-0878.0079.61↑$1.61 (2.06%)77.8980.04449.47K
2024-03-0777.5077.75↑$0.25 (0.32%)77.5078.57618.62K
2024-03-0676.8477.45↑$0.61 (0.79%)76.4877.49400.55K
2024-03-0575.6876.50↑$0.82 (1.08%)74.6476.52441.98K
2024-03-0474.1874.78↑$0.60 (0.81%)73.6874.98281.33K
2024-03-0172.8574.16↑$1.31 (1.80%)72.5774.26464.51K
2024-02-2975.6272.98↓$2.64 (-3.49%)72.0075.77589.44K
2024-02-2873.8574.87↑$1.02 (1.38%)73.5374.94348.47K
2024-02-2773.3374.28↑$0.95 (1.30%)73.2674.61337.76K
2024-02-2673.2773.21↓$0.06 (-0.08%)72.3074.07365.21K
2024-02-2374.8673.51↓$1.35 (-1.80%)73.0274.98357.09K
2024-02-2273.2874.90↑$1.62 (2.21%)73.1574.99383.92K
2024-02-2171.0073.27↑$2.27 (3.20%)71.0073.30552.12K
2024-02-2071.9971.43↓$0.56 (-0.78%)71.3973.37640.74K
2024-02-1671.4672.36↑$0.90 (1.26%)71.2173.76731.93K
2024-02-1571.5071.88↑$0.38 (0.53%)70.8072.28654.35K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chainstrader249

$HAE come on bulls we can do it
don’t let bears win

0 Like Report
bullorbear

$HAE I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
a

$HAE here to raid

0 Like Report
troubledelights

$HAE the future is so bright .. I gotta wear shades..

0 Like Report
stockenthusiast

$HAE money comes and goes but your story stays with you the rest of your life. Apes for life ??

0 Like Report