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
2017-12-13 57.50 58.84 57.48 58.13 18,693
2017-12-12 57.01 57.33 56.72 57.14 30,248
2017-12-11 57.00 57.15 56.51 56.63 22,459
2017-12-08 56.29 57.12 56.23 56.48 20,638
2017-12-07 57.48 57.48 56.48 56.54 21,396
2017-12-06 57.51 57.77 56.955 57.15 8,582
2017-12-05 56.43 57.49 56.04 57.36 33,967
2017-12-04 58.02 58.04 56.34 56.34 21,708
2017-12-01 57.25 57.70 56.06 57.61 23,333
2017-11-30 57.76 58.09 57.56 57.74 11,858
2017-11-29 58.43 58.60 57.96 58.08 7,498
2017-11-28 58.58 58.60 57.94 58.60 17,612
2017-11-27 58.42 58.73 58.28 58.55 10,760
2017-11-24 58.16 58.78 58.16 58.78 3,517
2017-11-22 58.79 58.79 58.09 58.34 7,177
2017-11-21 57.87 58.88 57.87 58.88 9,306
2017-11-20 58.04 58.17 57.53 57.79 32,505
2017-11-17 57.78 57.92 57.31 57.90 29,725
2017-11-16 56.48 57.62 56.33 57.32 27,778
2017-11-15 54.40 56.79 54.40 56.03 31,449
2017-11-14 54.65 54.82 53.95 54.43 27,394
2017-11-13 54.30 55.14 54.30 54.59 26,681
2017-11-10 54.31 54.54 53.74 54.49 35,288
2017-11-09 53.74 55.00 53.57 54.81 61,705
2017-11-08 52.86 54.97 52.86 54.21 47,707
2017-11-07 50.38 51.85 50.38 51.28 58,438
2017-11-06 46.86 47.47 46.81 46.82 13,045
2017-11-03 46.59 47.11 46.45 47.11 19,248
2017-11-02 46.66 47.27 46.44 46.44 12,364
2017-11-01 47.70 47.70 46.62 46.75 11,026

» More Haemonetics Stock Price History

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