Haemonetics Corp (HAE)
74.84
+1.31
(+1.78%)
USD |
NYSE |
Nov 05, 14:50
Haemonetics Price: 74.84 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 71.57 | 73.67 | 71.43 | 73.53 | 607855.0 |
| 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 |
| Oct 18, 2024 | 76.27 | 77.53 | 75.77 | 76.15 | 421444.0 |
| Oct 17, 2024 | 75.57 | 76.02 | 74.83 | 75.94 | 314385.0 |
| Oct 16, 2024 | 75.15 | 76.08 | 74.84 | 75.57 | 429161.0 |
| Oct 15, 2024 | 75.02 | 76.83 | 74.89 | 75.19 | 600039.0 |
| Oct 14, 2024 | 75.00 | 76.86 | 74.67 | 75.29 | 320711.0 |
| Oct 11, 2024 | 74.63 | 75.74 | 74.32 | 74.97 | 711162.0 |
| Oct 10, 2024 | 75.88 | 75.88 | 74.00 | 74.45 | 580775.0 |
| Oct 09, 2024 | 76.79 | 77.30 | 75.74 | 76.11 | 369658.0 |
| Oct 08, 2024 | 77.41 | 77.71 | 76.37 | 76.68 | 504611.0 |
| Oct 07, 2024 | 77.61 | 77.61 | 76.40 | 77.19 | 326964.0 |
| Oct 04, 2024 | 78.78 | 78.78 | 77.06 | 77.89 | 307489.0 |
| Oct 03, 2024 | 78.81 | 79.39 | 77.66 | 78.08 | 411432.0 |
| Oct 02, 2024 | 78.56 | 79.64 | 77.58 | 79.31 | 370532.0 |
| Oct 01, 2024 | 80.31 | 80.31 | 78.13 | 79.00 | 926225.0 |
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
83.91
Average
83.44
Median
May 30 2023
Price Benchmarks
| Boston Scientific Corp | 85.33 |
| Baxter International Inc | 35.98 |
| Teleflex Inc | 204.69 |
| Cerus Corp | 1.61 |
| Insulet Corp | 240.49 |
Price Related Metrics
| PE Ratio | 33.56 |
| PS Ratio | 2.887 |
| Price to Book Value | 4.230 |
| Price to Free Cash Flow | 54.26 |
| Earnings Yield | 2.98% |
| Market Cap | 3.830B |
| Operating PE Ratio | 24.16 |
| Normalized PE Ratio | 31.85 |