Haemonetics Corp (HAE)
85.55
+0.12
(+0.14%)
USD |
NYSE |
Nov 22, 16:00
83.01
-2.54
(-2.97%)
Pre-Market: 20:00
Haemonetics Price: 85.55 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 85.50 | 86.00 | 84.50 | 85.55 | 480998.0 |
| Nov 21, 2024 | 85.25 | 86.68 | 84.42 | 85.43 | 566874.0 |
| Nov 20, 2024 | 84.75 | 85.33 | 83.32 | 84.92 | 618035.0 |
| Nov 19, 2024 | 87.37 | 87.48 | 84.76 | 84.83 | 766810.0 |
| Nov 18, 2024 | 89.24 | 89.73 | 88.15 | 88.17 | 553605.0 |
| Nov 15, 2024 | 91.37 | 91.43 | 88.64 | 89.22 | 564401.0 |
| Nov 14, 2024 | 91.70 | 92.54 | 90.72 | 90.75 | 672108.0 |
| Nov 13, 2024 | 93.73 | 93.97 | 91.45 | 91.78 | 778157.0 |
| Nov 12, 2024 | 91.15 | 94.98 | 90.55 | 93.38 | 1.237M |
| Nov 11, 2024 | 87.58 | 91.47 | 87.53 | 91.40 | 1.005M |
| Nov 08, 2024 | 87.27 | 87.61 | 84.96 | 87.42 | 1.162M |
| Nov 07, 2024 | 84.00 | 87.50 | 83.70 | 86.53 | 1.559M |
| Nov 06, 2024 | 77.46 | 78.67 | 75.47 | 78.16 | 1.061M |
| Nov 05, 2024 | 73.22 | 75.10 | 73.22 | 74.98 | 730977.0 |
| Nov 04, 2024 | 71.57 | 73.67 | 71.43 | 73.53 | 607883.0 |
| Nov 01, 2024 | 71.61 | 72.45 | 70.82 | 71.48 | 671000.0 |
| Oct 31, 2024 | 71.56 | 72.25 | 70.25 | 71.16 | 482282.0 |
| Oct 30, 2024 | 73.04 | 73.64 | 71.85 | 72.02 | 626592.0 |
| Oct 29, 2024 | 74.85 | 75.29 | 72.58 | 73.10 | 646819.0 |
| Oct 28, 2024 | 76.36 | 77.09 | 75.60 | 75.73 | 423167.0 |
| Oct 25, 2024 | 76.18 | 76.70 | 74.71 | 75.56 | 544455.0 |
| Oct 24, 2024 | 73.65 | 76.03 | 73.50 | 75.81 | 634690.0 |
| Oct 23, 2024 | 74.11 | 74.53 | 72.81 | 73.29 | 348803.0 |
| Oct 22, 2024 | 74.85 | 75.05 | 74.19 | 74.47 | 487163.0 |
| Oct 21, 2024 | 76.36 | 76.49 | 74.49 | 74.87 | 295599.0 |
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
83.54
Average
83.42
Median
Feb 15 2023
Price Benchmarks
| Boston Scientific Corp | 90.00 |
| Globus Medical Inc | 84.72 |
| ResMed Inc | 243.78 |
| Baxter International Inc | 33.21 |
| Integra Lifesciences Holdings Corp | 23.58 |
Price Related Metrics
| PE Ratio | 35.50 |
| PS Ratio | 3.231 |
| Price to Book Value | 4.889 |
| Price to Free Cash Flow | 216.12 |
| Earnings Yield | 2.82% |
| Market Cap | 4.297B |
| Operating PE Ratio | 26.60 |
| Normalized PE Ratio | 36.00 |