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
2022-12-30 78.92 79.40 77.67 78.65 0.2M
2022-12-29 77.89 79.74 77.26 78.91 0.2M
2022-12-28 78.70 79.52 77.30 77.30 0.2M
2022-12-27 79.21 79.84 78.34 78.39 0.2M
2022-12-23 79.86 80.68 78.56 79.18 0.3M
2022-12-22 78.92 79.89 78.30 79.72 0.3M
2022-12-21 78.99 80.50 78.74 79.30 0.3M
2022-12-20 79.98 80.42 77.80 78.47 0.3M
2022-12-19 78.11 79.96 77.46 79.72 0.5M
2022-12-16 76.41 79.15 76.00 78.33 1.5M
2022-12-15 80.79 81.06 76.74 77.30 0.7M
2022-12-14 81.77 82.50 80.36 81.39 0.5M
2022-12-13 83.22 84.37 81.63 81.65 0.4M
2022-12-12 80.59 82.02 80.59 81.75 0.3M
2022-12-09 83.28 83.67 80.12 80.14 0.4M
2022-12-08 84.05 84.09 82.83 83.72 0.2M
2022-12-07 83.74 85.35 82.62 83.52 0.2M
2022-12-06 84.93 84.93 82.96 84.11 0.2M
2022-12-05 85.15 85.64 84.22 84.71 0.2M
2022-12-02 84.09 86.57 83.27 86.14 0.2M
2022-12-01 85.72 86.58 84.36 84.88 0.2M
2022-11-30 83.58 85.36 82.87 85.31 0.3M
2022-11-29 82.47 83.65 82.33 83.08 0.3M
2022-11-28 83.51 84.42 82.10 82.71 0.3M
2022-11-25 84.22 84.71 83.28 83.56 0.1M
2022-11-23 83.12 84.31 82.95 84.13 0.2M
2022-11-22 80.91 83.13 80.50 83.12 0.3M
2022-11-21 79.84 81.23 78.83 80.91 0.4M
2022-11-18 80.45 80.76 78.83 79.93 0.4M
2022-11-17 78.76 79.75 77.93 78.90 0.4M
2022-11-16 77.67 80.35 77.48 79.73 0.7M
2022-11-15 78.82 79.07 77.78 78.04 0.6M
2022-11-14 79.51 80.12 75.09 77.63 1.1M
2022-11-11 83.20 83.67 78.44 79.25 0.8M
2022-11-10 85.98 86.09 82.03 83.07 0.7M
2022-11-09 83.56 84.73 82.24 82.50 0.5M
2022-11-08 84.55 86.48 83.21 83.98 0.5M
2022-11-07 84.52 85.61 81.80 83.57 0.7M
2022-11-04 80.60 81.17 79.04 80.66 0.6M
2022-11-03 79.98 80.55 79.11 79.52 0.4M
2022-11-02 83.73 84.09 80.44 80.63 0.5M
2022-11-01 85.48 85.97 83.73 83.96 0.4M
2022-10-31 83.50 85.40 83.18 84.95 0.3M
2022-10-28 81.65 83.84 81.37 83.48 0.4M
2022-10-27 82.09 82.88 81.55 81.69 0.3M
2022-10-26 82.61 83.70 81.93 82.06 0.4M
2022-10-25 80.54 82.56 80.54 82.29 0.3M
2022-10-24 80.78 80.78 79.26 80.32 0.3M
2022-10-21 79.38 80.40 78.27 80.02 0.3M
2022-10-20 79.09 80.04 78.23 78.83 0.2M
2022-10-19 79.30 79.73 77.35 78.58 0.4M
2022-10-18 79.19 80.94 79.16 79.63 0.7M
2022-10-17 77.34 78.17 76.85 77.70 0.5M
2022-10-14 78.71 79.93 76.44 76.54 0.4M
2022-10-13 74.82 79.32 73.55 77.92 0.8M
2022-10-12 74.63 75.44 73.15 74.98 0.3M
2022-10-11 75.40 75.90 73.79 74.55 0.4M
2022-10-10 76.13 76.26 75.26 75.28 0.3M
2022-10-07 76.45 76.65 75.32 75.94 0.4M
2022-10-06 77.01 77.29 76.15 76.89 0.3M
2022-10-05 76.88 77.97 76.18 76.95 0.2M
2022-10-04 76.95 78.57 76.95 77.70 0.4M
2022-10-03 74.97 76.40 74.22 75.86 0.3M
2022-09-30 73.92 75.81 73.49 74.03 0.4M
2022-09-29 74.10 74.39 72.47 73.61 0.4M
2022-09-28 72.71 74.69 72.19 74.55 0.7M
2022-09-27 74.33 74.95 71.63 72.05 0.5M
2022-09-26 73.25 74.15 72.90 73.31 0.3M
2022-09-23 73.39 73.98 72.34 73.74 0.5M
2022-09-22 75.94 75.94 74.29 74.31 0.4M
2022-09-21 78.06 78.48 76.28 76.33 0.3M
2022-09-20 77.10 77.99 76.27 77.55 0.4M
2022-09-19 76.15 78.74 76.13 78.24 0.5M
2022-09-16 76.80 78.03 75.77 76.77 0.7M
2022-09-15 78.17 78.93 77.30 77.64 0.4M
2022-09-14 77.49 79.45 77.15 78.20 0.4M
2022-09-13 76.81 78.64 76.23 77.54 0.4M
2022-09-12 78.00 79.21 77.29 78.66 0.4M
2022-09-09 76.14 77.72 75.98 76.87 0.6M
2022-09-08 73.83 75.73 73.83 75.42 0.3M
2022-09-07 72.67 74.93 72.67 74.61 0.2M
2022-09-06 73.77 73.86 72.25 72.42 0.4M
2022-09-02 74.97 74.97 73.39 73.74 0.3M
2022-09-01 74.52 74.57 72.38 74.42 0.4M
2022-08-31 73.75 75.51 73.75 75.03 0.6M
2022-08-30 74.14 74.50 73.16 73.62 0.3M
2022-08-29 74.47 74.78 72.94 73.75 0.4M
2022-08-26 77.13 77.33 74.95 75.13 0.4M
2022-08-25 77.05 77.52 76.43 77.27 0.3M
2022-08-24 75.20 77.60 74.82 76.89 0.3M
2022-08-23 76.11 76.56 75.39 75.57 0.2M
2022-08-22 75.49 77.48 75.49 76.37 0.5M
2022-08-19 75.61 77.46 75.32 76.44 0.4M
2022-08-18 76.37 77.22 74.87 76.21 0.5M
2022-08-17 75.25 76.81 74.93 75.96 0.5M
2022-08-16 76.15 76.67 75.41 76.32 0.3M
2022-08-15 75.00 76.36 73.41 75.88 0.8M
2022-08-12 73.56 75.31 73.37 75.20 0.3M
2022-08-11 74.08 74.85 72.43 73.07 0.5M
2022-08-10 72.00 77.08 71.02 73.60 0.9M
2022-08-09 68.82 68.96 67.27 67.59 0.6M
2022-08-08 70.00 70.85 67.93 68.65 0.4M
2022-08-05 67.74 69.85 67.19 69.58 0.3M
2022-08-04 69.18 69.51 67.94 68.51 0.7M
2022-08-03 69.06 69.54 68.15 68.56 0.4M
2022-08-02 68.73 69.62 68.68 68.85 0.2M
2022-08-01 68.71 69.23 68.08 68.85 0.4M
2022-07-29 68.90 69.88 68.52 69.49 0.4M
2022-07-28 68.85 70.20 67.96 69.53 0.4M
2022-07-27 67.85 69.14 67.56 68.85 0.3M
2022-07-26 67.47 68.40 66.89 67.58 0.3M
2022-07-25 66.20 67.19 65.65 67.15 0.3M
2022-07-22 66.08 66.79 65.32 66.11 0.3M
2022-07-21 65.11 66.48 64.56 66.27 0.3M
2022-07-20 64.28 65.17 63.95 65.11 0.3M
2022-07-19 64.44 65.07 63.50 64.57 0.2M
2022-07-18 64.91 65.16 63.53 63.55 0.3M
2022-07-15 64.25 64.30 62.93 64.09 0.5M
2022-07-14 63.43 64.25 62.81 63.30 0.3M
2022-07-13 64.82 65.38 64.15 64.36 0.3M
2022-07-12 65.53 66.48 65.12 65.73 0.2M
2022-07-11 66.12 66.54 65.45 65.76 0.2M
2022-07-08 66.79 68.33 66.33 66.80 0.2M
2022-07-07 65.88 67.70 65.83 66.80 0.3M
2022-07-06 66.11 67.06 65.17 65.58 0.6M
2022-07-05 66.60 66.84 64.70 66.49 0.4M
2022-07-01 65.71 67.66 65.41 67.32 0.5M
2022-06-30 65.41 66.22 64.16 65.18 0.8M
2022-06-29 64.06 68.21 63.06 65.97 1.1M
2022-06-28 65.00 65.90 63.96 63.99 0.4M
2022-06-27 65.93 66.09 63.66 64.95 0.5M
2022-06-24 63.08 65.38 62.69 65.26 1.0M
2022-06-23 61.02 62.83 60.74 62.81 0.7M
2022-06-22 60.53 61.66 60.53 60.91 0.5M
2022-06-21 62.00 62.00 60.57 60.95 0.2M
2022-06-17 59.96 61.36 59.96 60.77 0.4M
2022-06-16 60.50 61.12 58.23 59.28 0.6M
2022-06-15 63.22 63.40 61.46 61.79 0.4M
2022-06-14 63.40 63.55 60.93 62.30 0.5M
2022-06-13 62.80 64.11 62.14 63.43 0.7M
2022-06-10 63.52 64.94 63.52 64.51 0.3M
2022-06-09 65.29 65.54 64.55 64.81 0.3M
2022-06-08 65.95 66.25 65.43 65.60 0.3M
2022-06-07 64.63 66.10 64.63 66.08 0.4M
2022-06-06 65.00 65.64 64.45 65.25 0.3M
2022-06-03 64.00 64.84 63.61 64.50 0.3M
2022-06-02 62.35 64.21 61.83 64.21 0.4M
2022-06-01 63.44 63.44 61.15 62.29 0.3M
2022-05-31 63.69 63.90 62.77 63.26 0.3M
2022-05-27 62.81 64.73 62.81 64.16 0.4M
2022-05-26 62.94 63.90 62.26 62.27 0.3M
2022-05-25 60.25 63.53 60.25 62.54 0.5M
2022-05-24 60.72 61.51 60.25 60.77 0.3M
2022-05-23 60.28 61.36 58.85 61.23 0.5M
2022-05-20 60.63 60.63 58.22 59.32 0.4M
2022-05-19 58.85 61.00 58.31 60.17 0.6M
2022-05-18 59.46 60.14 58.59 59.04 0.6M
2022-05-17 58.44 59.92 57.42 59.88 0.9M
2022-05-16 55.70 57.88 55.44 57.60 0.5M
2022-05-13 52.95 56.38 52.84 56.24 0.5M
2022-05-12 51.31 52.68 50.48 52.10 0.6M
2022-05-11 54.35 54.83 51.13 51.19 0.5M
2022-05-10 53.00 58.39 51.17 54.38 1.4M
2022-05-09 50.93 51.58 48.67 49.27 0.9M
2022-05-06 51.08 52.00 50.20 51.88 0.5M
2022-05-05 50.86 51.55 49.76 51.08 0.3M
2022-05-04 50.56 51.66 49.02 51.60 0.4M
2022-05-03 50.48 51.42 50.11 50.41 0.5M
2022-05-02 50.81 52.03 49.60 50.83 0.4M
2022-04-29 51.61 52.50 50.56 50.67 0.4M
2022-04-28 53.03 53.03 50.20 51.49 0.4M
2022-04-27 53.36 54.05 52.34 52.39 0.6M
2022-04-26 55.41 55.63 53.48 53.52 0.5M
2022-04-25 53.46 56.20 53.37 56.01 0.6M
2022-04-22 55.86 56.05 53.91 54.01 0.4M
2022-04-21 57.78 57.78 56.37 56.43 0.4M
2022-04-20 57.06 58.16 56.85 57.39 0.5M
2022-04-19 57.02 58.08 56.68 57.10 0.5M
2022-04-18 56.45 57.29 55.15 56.77 0.4M
2022-04-14 57.67 58.07 56.45 56.82 0.3M
2022-04-13 58.06 58.75 57.65 57.68 0.3M
2022-04-12 59.34 59.95 57.85 58.11 0.4M
2022-04-11 59.30 60.13 58.90 58.97 0.7M
2022-04-08 59.71 60.64 59.40 59.82 0.8M
2022-04-07 59.72 60.77 59.59 60.05 0.3M
2022-04-06 59.87 60.64 59.27 60.09 0.6M
2022-04-05 63.58 63.58 60.26 60.58 0.7M
2022-04-04 63.60 63.98 62.29 63.43 0.8M
2022-04-01 63.25 64.27 63.21 63.85 0.7M
2022-03-31 61.46 63.45 61.46 63.22 0.4M
2022-03-30 61.06 61.90 60.73 61.50 0.3M
2022-03-29 60.00 61.65 59.97 61.29 0.4M
2022-03-28 59.29 60.03 58.69 60.02 0.3M
2022-03-25 58.38 59.73 58.19 59.41 0.3M
2022-03-24 57.14 58.08 55.40 58.00 0.3M
2022-03-23 55.73 56.74 55.22 56.70 0.3M
2022-03-22 55.66 57.27 55.66 56.60 0.2M
2022-03-21 56.84 57.32 55.10 55.60 0.3M
2022-03-18 56.43 57.66 55.98 57.28 0.5M
2022-03-17 54.90 56.38 54.87 56.17 0.3M
2022-03-16 54.13 55.28 53.25 55.24 0.4M
2022-03-15 52.10 54.24 51.55 53.88 0.3M
2022-03-14 53.80 54.76 51.52 51.97 0.5M
2022-03-11 55.85 55.85 53.51 53.83 0.6M
2022-03-10 58.35 59.71 54.58 55.85 1.1M
2022-03-09 59.80 60.34 59.03 59.40 0.6M
2022-03-08 59.08 59.50 57.90 59.00 0.9M
2022-03-07 58.50 59.67 58.18 59.36 0.6M
2022-03-04 57.53 58.50 57.42 58.35 0.3M
2022-03-03 58.38 58.38 57.33 58.19 0.4M
2022-03-02 57.64 58.27 57.02 58.10 0.4M
2022-03-01 57.90 58.80 56.95 57.52 0.5M
2022-02-28 56.77 57.92 56.41 57.71 0.3M
2022-02-25 56.92 57.34 55.12 57.19 0.6M
2022-02-24 53.89 56.65 53.53 56.59 0.6M
2022-02-23 55.78 56.02 54.79 55.15 0.5M
2022-02-22 54.77 56.28 54.52 55.55 0.5M
2022-02-18 54.59 56.28 54.59 55.52 0.5M
2022-02-17 56.89 56.98 54.24 54.62 0.6M
2022-02-16 58.14 58.14 56.51 57.50 0.5M
2022-02-15 58.82 59.63 57.99 58.39 0.5M
2022-02-14 58.67 59.66 57.85 58.15 0.9M
2022-02-11 58.41 59.27 57.51 58.47 1.3M
2022-02-10 56.04 58.90 55.96 58.00 1.0M
2022-02-09 54.68 57.40 54.66 56.92 1.2M
2022-02-08 48.97 55.90 48.97 54.56 2.0M
2022-02-07 46.56 47.50 45.96 46.97 0.8M
2022-02-04 45.71 46.88 44.98 46.61 0.6M
2022-02-03 46.42 47.19 45.79 46.06 0.4M
2022-02-02 48.87 48.92 46.50 46.70 0.8M
2022-02-01 49.00 49.25 48.08 48.83 0.7M
2022-01-31 45.50 48.41 45.45 48.35 0.5M
2022-01-28 43.55 45.96 43.50 45.96 0.9M
2022-01-27 46.19 46.25 43.59 43.77 0.9M
2022-01-26 49.50 50.47 47.19 47.41 0.6M
2022-01-25 49.19 50.05 48.24 49.23 0.6M
2022-01-24 48.39 50.02 47.06 49.96 0.7M
2022-01-21 49.74 50.69 48.90 49.06 0.5M
2022-01-20 50.73 52.57 50.28 50.33 0.3M
2022-01-19 51.39 51.93 49.41 50.49 0.8M
2022-01-18 52.07 52.72 50.31 51.55 0.5M
2022-01-14 51.93 53.26 51.52 52.69 0.3M
2022-01-13 52.33 52.99 51.02 52.29 0.6M
2022-01-12 53.44 53.83 52.00 52.10 0.3M
2022-01-11 53.23 54.05 52.43 53.44 0.4M
2022-01-10 52.77 53.32 51.73 52.83 0.7M
2022-01-07 51.46 52.99 51.38 52.63 0.6M
2022-01-06 52.80 53.66 51.81 52.54 0.7M
2022-01-05 53.71 54.64 52.32 52.36 0.3M
2022-01-04 54.70 55.18 53.22 53.76 0.2M
2022-01-03 53.32 54.70 52.65 54.70 0.5M