Haemonetics Corporation (HAE) Historical Stock Data
75.44 ↓1.46 (-1.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HAE is down -0.61% a day on average. There have been 11 days where Haemonetics Corporation closed green and 19 days where HAE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 76.26 | 75.44 | ↓$0.82 (-1.08%) | 74.70 | 77.79 | 1.50M |
| 2024-12-19 | 79.26 | 76.90 | ↓$2.36 (-2.98%) | 76.67 | 80.61 | 528.04K |
| 2024-12-18 | 82.18 | 78.77 | ↓$3.41 (-4.15%) | 78.26 | 82.27 | 518.62K |
| 2024-12-17 | 81.98 | 82.07 | ↑$0.09 (0.11%) | 81.39 | 83.32 | 359.50K |
| 2024-12-16 | 80.99 | 82.25 | ↑$1.26 (1.56%) | 80.65 | 82.68 | 514.97K |
| 2024-12-13 | 82.03 | 81.19 | ↓$0.84 (-1.02%) | 81.07 | 82.96 | 454.86K |
| 2024-12-12 | 82.79 | 82.30 | ↓$0.49 (-0.59%) | 81.30 | 83.15 | 376.65K |
| 2024-12-11 | 84.44 | 83.34 | ↓$1.10 (-1.30%) | 82.82 | 84.44 | 450.67K |
| 2024-12-10 | 82.63 | 83.88 | ↑$1.25 (1.51%) | 81.85 | 85.00 | 737.33K |
| 2024-12-09 | 81.28 | 82.94 | ↑$1.66 (2.04%) | 80.43 | 83.34 | 534.78K |
| 2024-12-06 | 82.73 | 81.19 | ↓$1.54 (-1.86%) | 81.03 | 82.73 | 520.43K |
| 2024-12-05 | 83.22 | 80.67 | ↓$2.55 (-3.06%) | 80.50 | 83.22 | 614.51K |
| 2024-12-04 | 85.58 | 83.51 | ↓$2.07 (-2.42%) | 83.28 | 85.61 | 391.33K |
| 2024-12-03 | 88.03 | 85.26 | ↓$2.77 (-3.15%) | 84.58 | 88.03 | 365.21K |
| 2024-12-02 | 87.88 | 87.48 | ↓$0.40 (-0.46%) | 86.62 | 88.31 | 530K |
| 2024-11-29 | 87.92 | 87.47 | ↓$0.45 (-0.51%) | 87.33 | 88.86 | 273.62K |
| 2024-11-27 | 89.04 | 87.89 | ↓$1.15 (-1.29%) | 87.53 | 89.69 | 430.97K |
| 2024-11-26 | 88.35 | 88.53 | ↑$0.18 (0.20%) | 87.50 | 89.60 | 602.15K |
| 2024-11-25 | 86.56 | 88.46 | ↑$1.90 (2.20%) | 86.23 | 89.32 | 484.69K |
| 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 |
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