HAE Quote, Trading Chart, Haemonetics Corporation

home / stock / hae / hae quote

Stock Information
Company Name: Haemonetics Corporation
Stock Symbol: HAE
Market: NYSE
Website: haemonetics.com
Menu
HAE HAE Quote HAE Short HAE News HAE Articles HAE Message Board
Get HAE Alerts

News, Short Squeeze, Breakout and More Instantly...
HAE Quote
Last:$91.55
Change Percent:-0.38%
Open:$90.54
Previous Close:$91.55
High:$92.1175
Low:$90.12
Volume:343,089
Last Trade Date Time:07/16/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
HAE Chart
Last Twenty Trading Days
Date:2024-07-16
Open:$90.54
Close:$91.55
High:$92.1175
Low:$90.12
Volume:343,089
Date:2024-07-15
Open:$91.08
Close:$90.2
High:$92.36
Low:$90.1
Volume:429,700
Date:2024-07-12
Open:$90
Close:$90.58
High:$91.49
Low:$89.7345
Volume:486,831
Date:2024-07-11
Open:$87.85
Close:$89.5
High:$90
Low:$87.85
Volume:519,534
Date:2024-07-10
Open:$84.71
Close:$87.08
High:$87.09
Low:$84.27
Volume:372,444
Date:2024-07-09
Open:$85.45
Close:$84.21
High:$86.26
Low:$84.17
Volume:463,298
Date:2024-07-08
Open:$85.33
Close:$85.53
High:$87.12
Low:$85.09
Volume:563,773
Date:2024-07-05
Open:$84.08
Close:$84.96
High:$85.02
Low:$83.86
Volume:337,574
Date:2024-07-04
Open:$83.24
Close:$84.13
High:$84.225
Low:$82.62
Volume:183,813
Date:2024-07-03
Open:$83.24
Close:$84.13
High:$84.225
Low:$82.62
Volume:183,813
Date:2024-07-02
Open:$83.1
Close:$83.06
High:$83.51
Low:$82.4
Volume:284,556
Date:2024-07-01
Open:$82.92
Close:$82.73
High:$83.89
Low:$81.765
Volume:450,986
Date:2024-06-28
Open:$83.88
Close:$82.73
High:$85.01
Low:$81.42
Volume:1,476,498
Date:2024-06-27
Open:$83.06
Close:$83.18
High:$83.69
Low:$82.5
Volume:951,374
Date:2024-06-26
Open:$83.1
Close:$82.97
High:$84.385
Low:$82.38
Volume:1,051,057
Date:2024-06-25
Open:$85.9
Close:$83.42
High:$86.26
Low:$83.25
Volume:1,060,623
Date:2024-06-24
Open:$85.18
Close:$85.73
High:$86.715
Low:$84.7
Volume:994,955
Date:2024-06-21
Open:$86.11
Close:$85.19
High:$86.86
Low:$84.98
Volume:599,548
Date:2024-06-20
Open:$84.89
Close:$85.5
High:$86.34
Low:$84.54
Volume:436,314
Date:2024-06-19
Open:$85.4
Close:$85.4
High:$86.33
Low:$84.74
Volume:418,048