HAE - HAEMONETICS CORP
Close
78.9
0.410 0.520%
Share volume: 9,944
Last Updated: Fri 27 Dec 2024 02:30:00 PM CET
Surgical Appliance and Supplies Manufacturing :
0.72%
PREVIOUS CLOSE
CHG
CHG%
$78.49
0.41
0.52%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $77.10 | $77.10 | $77.54 | $77.54 | $75.61 | $75.61 | $77.41 | $77.41 | 129,153 | $129,153.00 |
| 12/23/2024 | $75.11 | $75.11 | $77.48 | $77.48 | $74.49 | $74.49 | $77.18 | $77.18 | 653,217 | $653,217.00 |
| 12/20/2024 | $76.26 | $76.26 | $77.79 | $77.79 | $74.70 | $74.70 | $75.44 | $75.44 | 1,502,820 | $1,355,550.00 |
| 12/19/2024 | $79.26 | $79.26 | $80.61 | $80.61 | $76.67 | $76.67 | $76.90 | $76.90 | 528,044 | $528,044.00 |
| 12/18/2024 | $82.18 | $82.18 | $82.27 | $82.27 | $78.26 | $78.26 | $78.77 | $78.77 | 518,622 | $518,622.00 |
| 12/17/2024 | $81.98 | $81.98 | $83.32 | $83.32 | $81.39 | $81.39 | $82.07 | $82.07 | 359,498 | $359,498.00 |
| 12/16/2024 | $80.99 | $80.99 | $82.68 | $82.68 | $80.65 | $80.65 | $82.25 | $82.25 | 514,965 | $514,965.00 |
| 12/13/2024 | $82.03 | $82.03 | $82.96 | $82.96 | $81.07 | $81.07 | $81.19 | $81.19 | 454,864 | $454,864.00 |