HAEMONETICS Historical Stock Price

Below is the stock price history for Haemonetics HAE. Data is recorded each day for the historical open, high, low, close and volume. The Haemonetics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Haemonetics Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 94.50 94.88 93.44 94.52 21,275
2018-07-13 94.59 94.68 93.67 94.57 13,637
2018-07-12 93.75 95.12 93.75 94.92 18,059
2018-07-11 93.47 93.91 92.98 93.30 13,036
2018-07-10 93.43 93.54 92.63 93.04 24,177
2018-07-09 93.20 93.24 92.23 92.81 28,719
2018-07-06 91.76 93.28 91.60 93.01 37,978
2018-07-05 90.90 91.79 90.38 91.64 15,122
2018-07-03 90.77 91.31 90.43 90.81 14,379
2018-07-02 88.97 90.15 88.95 90.06 15,046
2018-06-29 90.10 90.41 89.51 89.90 25,440
2018-06-28 87.80 89.66 87.09 89.33 49,815
2018-06-27 91.85 91.85 88.64 88.80 43,351
2018-06-26 90.05 93.06 89.95 92.14 38,058
2018-06-25 92.18 92.18 89.09 89.66 33,914
2018-06-22 93.55 94.50 92.99 93.38 41,739
2018-06-21 92.33 94.14 91.97 93.51 34,910
2018-06-20 93.26 93.49 92.05 92.05 13,836
2018-06-19 93.86 93.86 91.52 92.78 27,222
2018-06-18 91.85 93.79 91.60 93.74 53,027
2018-06-15 95.33 95.33 91.33 91.65 59,249
2018-06-14 93.17 96.77 93.16 95.65 40,799
2018-06-13 91.96 92.27 89.71 91.75 59,287
2018-06-12 93.24 93.24 91.95 92.15 30,872
2018-06-11 93.24 94.01 93.02 93.41 28,614
2018-06-08 93.67 94.43 92.77 93.84 41,688
2018-06-07 95.35 95.37 91.73 92.64 44,977
2018-06-06 95.32 96.28 95.27 95.50 29,538
2018-06-05 94.43 95.42 94.10 95.31 18,216
2018-06-04 90.85 94.15 90.85 94.07 17,650

» More Haemonetics Stock Price History

To see other companies like Haemonetics (HAE), view our stock market today for news, and other data.