Haemonetics Corp (HAE)
93.24
-1.96
(-2.06%)
USD |
NYSE |
May 08, 16:00
93.24
0.00 (0.00%)
After-Hours: 20:00
Haemonetics Price: 93.24 for May 8, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 07, 2024 | 95.47 | 97.12 | 94.94 | 95.20 | 728124.0 |
| May 06, 2024 | 95.00 | 96.25 | 94.92 | 95.38 | 388144.0 |
| May 03, 2024 | 94.52 | 94.78 | 93.09 | 94.40 | 368663.0 |
| May 02, 2024 | 92.92 | 93.60 | 91.96 | 93.33 | 345709.0 |
| May 01, 2024 | 92.10 | 93.86 | 91.48 | 92.13 | 380119.0 |
| Apr 30, 2024 | 90.65 | 92.15 | 90.62 | 91.95 | 548324.0 |
| Apr 29, 2024 | 91.37 | 92.33 | 90.48 | 91.50 | 488160.0 |
| Apr 26, 2024 | 87.49 | 91.58 | 87.49 | 90.99 | 749023.0 |
| Apr 25, 2024 | 85.76 | 87.76 | 84.46 | 87.66 | 431158.0 |
| Apr 24, 2024 | 84.07 | 86.30 | 83.60 | 86.22 | 238823.0 |
| Apr 23, 2024 | 84.20 | 85.84 | 83.68 | 85.07 | 231275.0 |
| Apr 22, 2024 | 81.52 | 83.85 | 80.90 | 83.62 | 402130.0 |
| Apr 19, 2024 | 83.32 | 83.32 | 80.15 | 81.24 | 845073.0 |
| Apr 18, 2024 | 85.14 | 86.14 | 82.89 | 83.46 | 966385.0 |
| Apr 17, 2024 | 84.26 | 85.45 | 84.06 | 84.88 | 359409.0 |
| Apr 16, 2024 | 84.36 | 84.92 | 83.64 | 84.17 | 273091.0 |
| Apr 15, 2024 | 85.39 | 86.24 | 84.86 | 84.88 | 318187.0 |
| Apr 12, 2024 | 85.98 | 86.22 | 84.67 | 85.22 | 395113.0 |
| Apr 11, 2024 | 86.80 | 86.80 | 85.82 | 86.52 | 402449.0 |
| Apr 10, 2024 | 86.25 | 87.34 | 85.64 | 86.15 | 398286.0 |
| Apr 09, 2024 | 85.89 | 87.11 | 85.67 | 87.06 | 307288.0 |
| Apr 08, 2024 | 84.90 | 85.58 | 84.61 | 85.32 | 234853.0 |
| Apr 05, 2024 | 84.76 | 85.29 | 84.24 | 84.65 | 272372.0 |
| Apr 04, 2024 | 84.73 | 86.04 | 84.44 | 84.89 | 384690.0 |
| Apr 03, 2024 | 83.67 | 84.69 | 83.23 | 83.92 | 532896.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
43.77
Minimum
Jan 27 2022
139.48
Maximum
Feb 08 2021
87.74
Average
84.96
Median
Jun 22 2020
Price Benchmarks
| Stryker Corp | 329.28 |
| Becton Dickinson & Co | 233.38 |
| Boston Scientific Corp | 72.72 |
| Masimo Corp | 120.02 |
| Insulet Corp | 175.64 |
Price Related Metrics
| PE Ratio | 37.90 |
| PS Ratio | 3.769 |
| PEG Ratio | 1.149 |
| Price to Book Value | 5.020 |
| Price to Free Cash Flow | 37.19 |
| Earnings Yield | 2.64% |
| Market Cap | 4.735B |
| PEGY Ratio | 1.149 |
| Operating PE Ratio | 26.56 |
| Normalized PE Ratio | 35.76 |