Haemonetics Corporation (HAE) Historical Stock Data
85.55 ↑0.12 (0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HAE is up 0.05% a day on average. There have been 14 days where Haemonetics Corporation closed green and 16 days where HAE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 85.59 | 85.55 | ↓$0.04 (-0.05%) | 84.50 | 86.00 | 481K |
| 2024-11-21 | 85.25 | 85.43 | ↑$0.18 (0.21%) | 84.42 | 86.68 | 566.87K |
| 2024-11-20 | 84.75 | 84.92 | ↑$0.17 (0.20%) | 83.32 | 85.33 | 618.04K |
| 2024-11-19 | 87.37 | 84.83 | ↓$2.54 (-2.91%) | 84.76 | 87.48 | 766.81K |
| 2024-11-18 | 89.24 | 88.17 | ↓$1.07 (-1.20%) | 88.15 | 89.73 | 553.61K |
| 2024-11-15 | 91.37 | 89.22 | ↓$2.15 (-2.35%) | 88.64 | 91.43 | 564.40K |
| 2024-11-14 | 91.70 | 90.75 | ↓$0.95 (-1.04%) | 90.72 | 92.54 | 672.11K |
| 2024-11-13 | 93.73 | 91.78 | ↓$1.95 (-2.08%) | 91.45 | 93.97 | 778.16K |
| 2024-11-12 | 91.15 | 93.38 | ↑$2.23 (2.45%) | 90.55 | 94.99 | 1.24M |
| 2024-11-11 | 87.53 | 91.40 | ↑$3.87 (4.42%) | 87.53 | 91.47 | 1.01M |
| 2024-11-08 | 87.27 | 87.42 | ↑$0.15 (0.17%) | 84.96 | 87.61 | 1.16M |
| 2024-11-07 | 84.00 | 86.53 | ↑$2.53 (3.01%) | 83.70 | 87.50 | 1.56M |
| 2024-11-06 | 77.46 | 78.16 | ↑$0.70 (0.90%) | 75.47 | 78.67 | 1.06M |
| 2024-11-05 | 73.22 | 74.98 | ↑$1.76 (2.40%) | 73.22 | 75.10 | 730.98K |
| 2024-11-04 | 71.57 | 73.53 | ↑$1.96 (2.74%) | 71.43 | 73.67 | 607.88K |
| 2024-11-01 | 71.61 | 71.48 | ↓$0.13 (-0.18%) | 70.82 | 72.45 | 671K |
| 2024-10-31 | 71.56 | 71.16 | ↓$0.40 (-0.56%) | 70.25 | 72.25 | 482.28K |
| 2024-10-30 | 73.04 | 72.02 | ↓$1.02 (-1.40%) | 71.85 | 73.64 | 626.59K |
| 2024-10-29 | 74.85 | 73.10 | ↓$1.75 (-2.34%) | 72.58 | 75.29 | 646.82K |
| 2024-10-28 | 76.36 | 75.73 | ↓$0.63 (-0.83%) | 75.60 | 77.09 | 423.17K |
| 2024-10-25 | 76.18 | 75.56 | ↓$0.62 (-0.81%) | 74.71 | 76.70 | 544.46K |
| 2024-10-24 | 73.65 | 75.81 | ↑$2.16 (2.93%) | 73.50 | 76.03 | 634.69K |
| 2024-10-23 | 74.11 | 73.29 | ↓$0.82 (-1.11%) | 72.81 | 74.53 | 348.80K |
| 2024-10-22 | 74.85 | 74.47 | ↓$0.38 (-0.51%) | 74.19 | 75.05 | 487.16K |
| 2024-10-21 | 76.36 | 74.87 | ↓$1.49 (-1.95%) | 74.49 | 76.49 | 295.60K |
| 2024-10-18 | 76.27 | 76.15 | ↓$0.12 (-0.16%) | 75.77 | 77.53 | 421.44K |
| 2024-10-17 | 75.57 | 75.94 | ↑$0.37 (0.49%) | 74.83 | 76.02 | 314.39K |
| 2024-10-16 | 75.15 | 75.57 | ↑$0.42 (0.56%) | 74.84 | 76.08 | 429.16K |
| 2024-10-15 | 75.02 | 75.19 | ↑$0.17 (0.23%) | 74.89 | 76.83 | 600.04K |
| 2024-10-14 | 75.00 | 75.29 | ↑$0.29 (0.39%) | 74.67 | 76.86 | 320.71K |
Create an account or log in to view more rows.
$HAE buy the fear
$HAE go time
$HAE come on bulls we can do it
don’t let bears win
$HAE warming up
$HAE I'll say it again slowwwllyyyy! Better stocks to short by far
$HAE here to raid
$HAE Keep up the pressure.
$HAE Bears get cremated today
$HAE the future is so bright .. I gotta wear shades..
$HAE finally a pullback