Haemonetics

HAE
🏛️ usa →
48.12
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 53.46 54.70 52.86 53.04 0.4M
2021-12-30 53.46 54.37 53.12 53.56 0.4M
2021-12-29 53.70 54.13 53.20 53.26 0.3M
2021-12-28 52.97 53.75 52.35 53.49 0.6M
2021-12-27 54.91 55.04 52.80 53.11 0.6M
2021-12-23 53.99 54.78 53.68 54.16 0.2M
2021-12-22 51.46 53.46 51.02 53.43 1.2M
2021-12-21 50.50 51.56 50.02 51.17 0.5M
2021-12-20 52.04 52.05 49.58 50.00 0.8M
2021-12-17 49.88 53.27 49.88 53.12 1.3M
2021-12-16 50.93 51.69 49.33 49.55 0.5M
2021-12-15 49.90 50.91 49.61 50.63 0.6M
2021-12-14 51.61 52.90 51.61 51.90 0.4M
2021-12-13 51.85 52.54 50.91 51.78 0.5M
2021-12-10 53.34 53.96 51.85 51.85 0.3M
2021-12-09 55.21 55.78 53.25 53.47 0.3M
2021-12-08 54.43 55.73 53.89 55.45 0.4M
2021-12-07 55.75 56.00 54.03 54.28 0.4M
2021-12-06 53.47 55.05 53.06 54.81 0.4M
2021-12-03 53.65 54.37 52.33 52.77 0.4M
2021-12-02 50.15 53.65 50.15 53.64 0.6M
2021-12-01 52.48 52.48 50.12 50.16 0.4M
2021-11-30 52.07 52.71 51.19 51.25 0.4M
2021-11-29 52.29 52.63 51.11 52.42 0.6M
2021-11-26 54.00 54.10 51.65 51.92 0.5M
2021-11-24 54.87 55.97 54.26 55.31 0.2M
2021-11-23 54.77 55.62 54.09 55.43 0.5M
2021-11-22 56.40 56.40 54.51 55.12 0.4M
2021-11-19 55.59 57.32 55.14 56.17 0.3M
2021-11-18 57.78 58.09 55.25 55.94 0.4M
2021-11-17 59.40 60.11 58.07 58.07 0.5M
2021-11-16 57.82 59.60 57.15 59.41 0.5M
2021-11-15 59.93 59.93 57.10 57.90 0.4M
2021-11-12 59.28 60.56 59.25 59.96 0.5M
2021-11-11 61.41 61.56 58.68 59.04 0.5M
2021-11-10 59.47 61.69 58.50 61.51 0.6M
2021-11-09 63.50 63.50 57.32 60.20 2.0M
2021-11-08 74.42 75.34 70.57 71.13 0.7M
2021-11-05 73.08 74.67 72.40 74.59 0.4M
2021-11-04 73.60 73.75 71.18 72.46 0.3M
2021-11-03 71.51 73.61 71.51 73.27 0.5M
2021-11-02 70.80 72.00 70.06 71.64 0.3M
2021-11-01 68.82 71.17 68.31 70.78 0.3M
2021-10-29 67.28 68.84 66.11 68.71 0.4M
2021-10-28 68.19 69.33 66.63 67.40 0.4M
2021-10-27 71.51 71.70 67.81 68.51 0.4M
2021-10-26 71.32 71.93 70.94 71.59 0.2M
2021-10-25 72.06 72.68 71.41 71.59 0.2M
2021-10-22 71.07 72.50 71.05 71.75 0.5M
2021-10-21 71.01 72.10 70.45 71.63 0.3M
2021-10-20 69.45 71.45 68.81 70.98 0.4M
2021-10-19 67.10 69.92 67.10 69.45 0.3M
2021-10-18 69.26 69.32 66.98 67.07 0.4M
2021-10-15 71.57 71.59 69.84 69.91 0.4M
2021-10-14 70.31 71.27 70.31 70.76 0.3M
2021-10-13 67.98 70.34 67.55 69.87 0.4M
2021-10-12 66.52 67.87 66.02 67.81 0.2M
2021-10-11 67.12 67.83 66.35 66.64 0.4M
2021-10-08 68.42 69.36 67.43 67.50 0.2M
2021-10-07 66.95 69.35 66.77 68.47 0.2M
2021-10-06 68.00 68.55 66.32 66.74 0.5M
2021-10-05 69.87 71.34 68.50 68.68 0.7M
2021-10-04 71.95 72.25 70.20 70.30 0.4M
2021-10-01 70.78 72.72 69.90 72.00 0.4M
2021-09-30 71.00 71.70 70.04 70.59 0.7M
2021-09-29 69.47 70.79 69.47 70.46 0.3M
2021-09-28 68.91 70.16 68.36 69.77 0.4M
2021-09-27 69.65 70.23 68.55 69.35 0.3M
2021-09-24 69.45 69.67 68.23 69.49 0.3M
2021-09-23 69.14 70.05 68.51 69.63 0.3M
2021-09-22 70.54 70.77 68.42 68.93 0.4M
2021-09-21 69.35 70.90 67.57 70.45 0.6M
2021-09-20 68.70 69.64 68.25 68.97 0.5M
2021-09-17 68.76 70.38 68.60 70.22 1.1M
2021-09-16 67.39 68.92 66.40 68.33 0.4M
2021-09-15 68.25 68.42 67.09 67.54 0.5M
2021-09-14 68.20 68.67 66.52 68.19 0.4M
2021-09-13 67.95 69.96 67.55 68.01 0.8M
2021-09-10 65.81 67.67 65.77 67.47 0.8M
2021-09-09 63.01 65.89 63.00 65.66 0.6M
2021-09-08 64.34 64.56 63.12 63.32 0.4M
2021-09-07 64.57 65.09 64.43 64.49 0.3M
2021-09-03 65.43 65.72 63.93 64.57 0.4M
2021-09-02 64.17 65.96 64.01 65.93 0.5M
2021-09-01 63.20 63.83 62.55 63.82 0.4M
2021-08-31 62.17 63.04 61.88 62.75 0.4M
2021-08-30 61.26 62.15 60.78 61.85 0.4M
2021-08-27 59.90 61.83 59.90 61.49 0.5M
2021-08-26 59.59 59.90 58.61 59.50 0.3M
2021-08-25 60.49 61.11 59.49 60.00 0.6M
2021-08-24 61.30 61.80 61.01 61.10 0.5M
2021-08-23 59.37 60.93 59.36 60.92 0.3M
2021-08-20 57.51 59.66 57.33 59.62 0.4M
2021-08-19 58.45 58.56 57.30 57.71 0.5M
2021-08-18 59.49 59.71 58.33 58.62 0.5M
2021-08-17 58.57 59.49 58.01 59.29 0.7M
2021-08-16 60.67 60.67 58.61 58.78 0.4M
2021-08-13 62.47 62.83 60.83 61.14 0.6M
2021-08-12 62.31 64.03 61.45 62.60 1.0M
2021-08-11 58.53 62.33 58.53 61.97 1.4M
2021-08-10 58.00 58.09 56.64 57.76 0.7M
2021-08-09 58.57 59.09 57.99 58.03 0.5M
2021-08-06 57.51 58.49 56.91 58.48 0.4M
2021-08-05 57.76 58.67 56.92 57.60 0.6M
2021-08-04 59.89 60.64 57.82 57.90 0.6M
2021-08-03 61.63 61.63 60.16 60.38 0.3M
2021-08-02 60.41 61.39 59.99 61.31 0.5M
2021-07-30 59.84 61.00 59.82 60.79 0.4M
2021-07-29 59.92 60.29 59.30 59.76 0.6M
2021-07-28 59.21 60.00 58.75 59.59 0.6M
2021-07-27 58.34 58.92 58.11 58.70 0.6M
2021-07-26 59.05 59.42 58.48 58.89 0.3M
2021-07-23 59.11 59.39 57.93 59.06 0.5M
2021-07-22 61.05 61.16 58.97 59.30 0.5M
2021-07-21 60.47 61.34 60.11 61.11 0.3M
2021-07-20 59.46 61.29 59.31 60.38 0.5M
2021-07-19 59.22 60.35 58.79 59.52 0.5M
2021-07-16 61.07 61.52 60.09 60.32 0.5M
2021-07-15 61.21 61.40 59.23 60.24 0.5M
2021-07-14 62.15 62.46 61.09 61.48 0.4M
2021-07-13 63.60 63.94 61.84 61.88 0.6M
2021-07-12 63.35 64.04 62.35 64.01 0.5M
2021-07-09 63.47 64.11 62.65 63.48 0.4M
2021-07-08 62.05 63.40 61.03 63.27 0.8M
2021-07-07 65.26 65.74 62.67 63.20 0.8M
2021-07-06 66.68 66.68 64.66 65.24 0.7M
2021-07-02 68.17 68.17 66.54 66.60 0.4M
2021-07-01 66.60 67.92 66.48 67.73 1.0M
2021-06-30 66.86 66.86 65.74 66.64 0.5M
2021-06-29 68.30 68.45 66.38 66.73 0.6M
2021-06-28 65.77 68.08 65.34 68.06 1.1M
2021-06-25 65.31 66.55 65.05 65.97 6.4M
2021-06-24 63.77 65.06 63.52 65.01 0.8M
2021-06-23 63.75 64.97 63.33 63.76 1.0M
2021-06-22 63.35 63.76 62.36 63.73 0.8M
2021-06-21 62.78 63.59 62.33 63.38 0.8M
2021-06-18 62.43 63.12 62.04 62.75 1.4M
2021-06-17 59.79 62.64 59.17 62.53 0.9M
2021-06-16 59.62 59.75 58.12 58.71 0.4M
2021-06-15 60.16 60.16 58.32 59.31 0.9M
2021-06-14 60.21 60.21 58.46 59.84 0.8M
2021-06-11 58.76 60.08 58.66 60.07 0.5M
2021-06-10 58.28 59.08 57.88 58.41 0.7M
2021-06-09 57.88 58.77 57.67 58.33 0.7M
2021-06-08 56.60 57.58 56.19 57.51 0.8M
2021-06-07 54.92 56.48 54.58 56.41 1.0M
2021-06-04 55.14 55.50 54.65 55.08 0.5M
2021-06-03 55.51 56.27 54.73 55.25 0.7M
2021-06-02 57.14 57.33 55.69 55.87 1.2M
2021-06-01 55.94 57.14 55.91 57.02 0.8M
2021-05-28 56.24 57.25 55.99 56.46 0.7M
2021-05-27 55.89 55.90 54.90 55.87 0.8M
2021-05-26 55.10 55.60 54.54 55.47 1.0M
2021-05-25 55.77 56.27 55.13 55.22 0.5M
2021-05-24 56.45 56.57 55.49 55.71 0.7M
2021-05-21 56.97 57.90 55.90 56.16 0.6M
2021-05-20 56.62 57.06 56.10 56.72 1.2M
2021-05-19 55.50 56.59 54.70 56.51 0.7M
2021-05-18 56.87 57.88 56.10 56.57 0.8M
2021-05-17 55.83 57.63 54.48 57.00 2.0M
2021-05-14 52.94 57.84 52.81 56.00 2.1M
2021-05-13 53.45 53.68 49.26 51.81 4.8M
2021-05-12 59.11 60.12 58.46 59.83 1.1M
2021-05-11 58.79 60.37 58.16 59.67 1.0M
2021-05-10 61.52 61.67 59.63 59.95 1.3M
2021-05-07 61.57 62.65 60.93 61.04 0.7M
2021-05-06 62.18 63.02 60.68 61.44 0.9M
2021-05-05 63.91 64.35 61.66 62.10 1.0M
2021-05-04 65.26 65.26 62.86 63.50 0.8M
2021-05-03 67.33 67.48 65.45 65.61 1.0M
2021-04-30 66.78 67.42 66.17 67.26 0.6M
2021-04-29 68.50 69.29 66.78 67.05 0.9M
2021-04-28 67.26 69.06 66.46 68.25 1.4M
2021-04-27 68.12 68.41 66.95 67.13 1.0M
2021-04-26 68.24 68.50 67.32 67.79 1.0M
2021-04-23 67.91 68.00 66.28 67.45 2.0M
2021-04-22 69.98 70.98 67.69 67.70 1.5M
2021-04-21 66.37 70.20 66.27 69.59 2.7M
2021-04-20 71.49 71.74 66.47 66.69 5.9M
2021-04-19 91.94 93.74 74.10 74.68 6.7M
2021-04-16 119.50 119.53 116.56 116.97 0.2M
2021-04-15 117.45 118.90 117.04 118.56 0.3M
2021-04-14 118.30 119.88 116.81 116.91 0.2M
2021-04-13 116.68 118.06 116.14 117.56 0.2M
2021-04-12 116.71 118.15 115.99 116.58 0.2M
2021-04-09 114.11 117.14 113.01 117.06 0.5M
2021-04-08 115.23 116.46 112.93 113.77 0.6M
2021-04-07 113.65 115.07 112.05 114.30 0.4M
2021-04-06 113.55 115.26 112.58 113.30 0.6M
2021-04-05 112.87 114.84 111.87 114.21 0.6M
2021-04-01 111.57 112.88 109.54 112.04 0.6M
2021-03-31 113.16 113.20 110.92 111.01 0.4M
2021-03-30 114.62 115.47 111.81 112.37 0.5M
2021-03-29 115.24 117.97 114.13 115.12 0.4M
2021-03-26 117.15 117.89 114.70 116.15 0.2M
2021-03-25 114.55 118.07 114.00 117.14 0.3M
2021-03-24 114.94 116.79 113.89 115.04 0.3M
2021-03-23 115.68 116.35 113.65 114.52 0.3M
2021-03-22 114.05 116.92 113.15 115.77 0.3M
2021-03-19 113.93 116.25 112.50 113.94 0.5M
2021-03-18 117.92 117.92 112.88 113.54 0.4M
2021-03-17 119.61 119.90 116.56 119.02 0.4M
2021-03-16 119.90 121.99 118.27 120.21 0.7M
2021-03-15 117.52 120.25 117.11 119.28 0.5M
2021-03-12 118.58 118.62 116.28 117.47 0.3M
2021-03-11 119.54 120.67 118.43 118.83 0.2M
2021-03-10 120.32 120.32 117.79 118.58 0.2M
2021-03-09 120.60 123.00 117.97 118.56 0.4M
2021-03-08 120.01 121.55 118.79 119.25 0.7M
2021-03-05 120.92 121.20 117.33 120.25 0.3M
2021-03-04 122.43 122.65 118.20 119.59 0.3M
2021-03-03 124.61 125.58 118.93 122.22 0.8M
2021-03-02 126.02 128.00 123.89 125.24 0.6M
2021-03-01 127.67 130.90 127.29 129.40 0.4M
2021-02-26 129.44 129.69 126.19 126.50 0.2M
2021-02-25 131.29 132.67 127.41 129.10 0.2M
2021-02-24 131.58 131.85 129.48 130.62 0.2M
2021-02-23 129.31 133.17 127.20 131.88 0.3M
2021-02-22 131.54 133.24 129.86 130.72 0.2M
2021-02-19 132.71 133.84 130.88 132.57 0.1M
2021-02-18 132.18 133.10 130.07 131.80 0.2M
2021-02-17 132.99 133.79 131.18 133.29 0.2M
2021-02-16 135.50 135.61 132.62 133.67 0.1M
2021-02-12 135.16 138.08 133.95 134.78 0.2M
2021-02-11 135.79 136.91 135.13 135.81 0.2M
2021-02-10 137.19 138.10 134.73 135.42 0.2M
2021-02-09 140.15 142.11 136.83 137.35 0.3M
2021-02-08 139.14 141.39 138.38 139.48 0.4M
2021-02-05 136.00 140.73 134.30 139.23 0.5M
2021-02-04 130.84 136.47 130.78 134.26 0.5M
2021-02-03 131.43 132.20 127.83 129.77 0.5M
2021-02-02 128.00 139.69 128.00 129.93 1.3M
2021-02-01 114.00 116.11 112.59 115.00 0.5M
2021-01-29 115.01 117.26 113.41 114.29 0.5M
2021-01-28 114.34 115.70 111.36 114.71 0.4M
2021-01-27 117.07 117.82 112.40 114.05 0.6M
2021-01-26 122.82 123.78 118.89 119.12 0.5M
2021-01-25 116.02 124.23 116.02 123.17 0.7M
2021-01-22 117.07 117.56 112.59 116.92 0.5M
2021-01-21 124.37 125.13 117.72 118.00 1.0M
2021-01-20 128.00 128.53 121.66 124.57 0.9M
2021-01-19 126.80 128.41 126.13 128.27 0.2M
2021-01-15 129.06 129.92 125.66 125.70 0.2M
2021-01-14 127.27 129.36 126.82 129.03 0.2M
2021-01-13 125.90 126.77 125.30 126.47 0.2M
2021-01-12 125.55 126.50 125.00 126.00 0.2M
2021-01-11 126.06 127.32 125.04 125.92 0.2M
2021-01-08 129.66 129.77 127.57 128.07 0.3M
2021-01-07 124.10 127.86 124.10 127.58 0.4M
2021-01-06 119.79 124.26 119.40 123.93 0.4M
2021-01-05 119.25 120.61 118.20 119.95 0.2M
2021-01-04 119.72 119.72 116.28 119.07 0.3M