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
2018-10-19 109.13 109.58 105.96 106.38 21,735
2018-10-18 110.40 110.56 108.00 108.56 30,503
2018-10-17 109.73 110.60 109.13 110.60 21,811
2018-10-16 107.86 111.38 107.73 111.38 18,161
2018-10-15 104.46 107.91 104.24 107.08 20,746
2018-10-12 107.41 108.04 104.93 106.63 51,948
2018-10-11 106.51 108.10 105.90 106.94 47,093
2018-10-10 106.94 108.16 105.82 105.82 42,351
2018-10-09 110.18 110.26 107.87 107.87 40,122
2018-10-08 109.69 110.45 107.69 109.56 61,881
2018-10-05 107.91 108.49 106.08 108.48 36,810
2018-10-04 109.32 109.83 108.18 108.96 27,837
2018-10-03 113.22 113.65 111.81 112.24 26,657
2018-10-02 115.90 116.70 112.85 112.95 24,795
2018-10-01 115.07 117.55 115.07 116.70 39,656
2018-09-28 114.41 115.47 114.41 114.56 13,584
2018-09-27 112.59 113.62 112.55 113.13 14,152
2018-09-26 113.67 114.50 112.89 112.93 18,171
2018-09-25 112.10 114.03 111.91 113.63 18,833
2018-09-24 112.64 112.95 111.06 112.74 19,683
2018-09-21 111.71 111.71 111.15 111.52 13,151
2018-09-20 111.27 111.64 110.67 111.16 21,860
2018-09-19 108.80 109.61 108.18 109.61 20,960
2018-09-18 107.45 110.24 107.45 109.73 32,689
2018-09-17 113.84 113.84 108.65 108.65 20,047
2018-09-14 112.81 114.73 112.39 114.56 21,633
2018-09-13 111.49 112.16 110.66 111.63 16,377
2018-09-12 111.25 111.35 109.58 111.35 21,522
2018-09-11 112.06 112.70 111.61 111.63 18,714
2018-09-10 112.20 113.16 111.85 111.85 24,515

» More Haemonetics Stock Price History

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