Haemonetics Corporation (HAE)
Create an Alert
42.71
+0.41 +0.97%
NYSE
Jun 18, 8:00PM
BATS Real time
Currency in USD
Haemonetics Corporation Price:
42.71 for June 18, 2013Haemonetics Corporation Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 18, 2013 | 42.40 | 42.87 | 42.36 | 42.71 | 523416.0 |
| June 17, 2013 | 42.44 | 42.48 | 42.05 | 42.30 | 280726.0 |
| June 14, 2013 | 42.08 | 42.47 | 42.03 | 42.24 | 325005.0 |
| June 13, 2013 | 41.13 | 42.04 | 40.83 | 42.02 | 253848.0 |
| June 12, 2013 | 40.96 | 41.16 | 40.70 | 41.01 | 195496.0 |
| June 11, 2013 | 40.42 | 40.93 | 39.89 | 40.62 | 284131.0 |
| June 10, 2013 | 40.46 | 40.57 | 39.88 | 40.22 | 391768.0 |
| June 7, 2013 | 40.49 | 40.74 | 40.05 | 40.27 | 325561.0 |
| June 6, 2013 | 40.67 | 40.67 | 39.83 | 40.20 | 400980.0 |
| June 5, 2013 | 41.01 | 41.77 | 40.26 | 40.38 | 407405.0 |
| June 4, 2013 | 41.02 | 41.30 | 40.39 | 40.61 | 291566.0 |
| June 3, 2013 | 41.27 | 41.32 | 40.89 | 41.06 | 343776.0 |
| May 31, 2013 | 41.54 | 42.07 | 41.28 | 41.28 | 488882.0 |
| May 30, 2013 | 41.71 | 42.07 | 41.66 | 41.91 | 281423.0 |
| May 29, 2013 | 41.53 | 41.72 | 41.26 | 41.68 | 261716.0 |
| May 28, 2013 | 41.41 | 42.07 | 41.41 | 41.80 | 331548.0 |
| May 24, 2013 | 41.04 | 41.25 | 40.57 | 41.08 | 133985.0 |
| May 23, 2013 | 41.03 | 41.38 | 40.90 | 41.28 | 161457.0 |
| May 22, 2013 | 41.83 | 42.48 | 41.21 | 41.30 | 494205.0 |
| May 21, 2013 | 40.98 | 42.24 | 40.87 | 41.81 | 529099.0 |
| May 20, 2013 | 41.04 | 41.40 | 40.91 | 41.03 | 236152.0 |
| May 17, 2013 | 40.17 | 41.14 | 39.92 | 41.14 | 593723.0 |
| May 16, 2013 | 39.43 | 40.18 | 39.32 | 39.89 | 384736.0 |
| May 15, 2013 | 39.51 | 39.73 | 39.19 | 39.60 | 243194.0 |
| May 14, 2013 | 39.53 | 39.77 | 39.52 | 39.61 | 330606.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
HAE Price Benchmarks
| Companies | |
|---|---|
| Conceptus | 31.02 |
| Myriad Genetics | 26.44 |
| Cyberonics | 51.57 |
HAE Price Range, Past 5 Years
| Minimum | 24.43 | Apr 23 2009 |
| Maximum | 44.44 | Jan 29 2013 |
| Average | 31.52 |
