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
2023-12-29 86.87 87.07 85.49 85.51 0.3M
2023-12-28 86.75 87.83 86.20 86.91 0.2M
2023-12-27 87.00 87.26 86.07 86.85 0.2M
2023-12-26 88.01 88.01 86.64 86.72 0.2M
2023-12-22 86.22 88.04 86.22 88.00 0.3M
2023-12-21 86.85 88.14 84.63 85.50 0.6M
2023-12-20 87.70 88.56 85.96 86.19 0.4M
2023-12-19 89.04 89.04 86.83 87.81 0.4M
2023-12-18 90.10 90.10 88.23 88.37 0.3M
2023-12-15 89.05 90.07 88.23 89.18 0.7M
2023-12-14 90.12 90.12 88.17 88.76 0.4M
2023-12-13 86.68 88.09 85.56 87.99 0.3M
2023-12-12 84.63 87.05 83.69 86.47 0.2M
2023-12-11 84.85 85.60 84.57 85.14 0.2M
2023-12-08 83.17 84.89 82.80 84.84 0.2M
2023-12-07 82.64 83.31 82.00 83.26 0.2M
2023-12-06 82.96 83.06 81.65 82.13 0.2M
2023-12-05 82.75 83.45 81.72 82.09 0.2M
2023-12-04 83.99 84.90 82.18 83.29 0.2M
2023-12-01 80.94 84.62 80.48 84.26 0.4M
2023-11-30 80.80 81.16 80.04 80.87 0.2M
2023-11-29 81.76 82.46 79.97 80.59 0.2M
2023-11-28 82.68 83.81 81.21 81.41 0.3M
2023-11-27 81.46 82.28 80.94 81.98 0.3M
2023-11-24 82.48 83.03 81.65 81.94 0.1M
2023-11-22 83.25 83.86 81.98 81.98 0.2M
2023-11-21 83.13 83.62 82.11 82.45 0.2M
2023-11-20 84.02 84.13 82.26 82.93 0.3M
2023-11-17 88.52 89.32 82.36 83.21 0.8M
2023-11-16 89.39 89.61 88.86 89.22 0.1M
2023-11-15 89.20 90.53 89.14 89.31 0.3M
2023-11-14 88.22 89.67 87.65 89.39 0.3M
2023-11-13 86.19 87.63 84.05 86.67 0.1M
2023-11-10 85.81 86.63 84.95 86.12 0.2M
2023-11-09 86.44 87.00 84.62 85.58 0.3M
2023-11-08 88.08 88.36 86.10 86.17 0.2M
2023-11-07 88.51 89.15 87.62 88.57 0.2M
2023-11-06 88.19 88.81 86.57 88.46 0.2M
2023-11-03 87.78 89.00 84.71 88.43 0.4M
2023-11-02 87.90 89.71 82.91 85.46 0.6M
2023-11-01 84.93 86.46 83.96 86.39 0.4M
2023-10-31 85.33 85.64 84.27 85.23 0.2M
2023-10-30 85.68 85.68 84.24 84.92 0.2M
2023-10-27 83.65 84.78 82.12 84.55 0.3M
2023-10-26 84.75 85.05 83.39 83.55 0.3M
2023-10-25 87.12 87.12 84.44 84.96 0.3M
2023-10-24 88.70 89.34 87.80 87.83 0.3M
2023-10-23 89.00 89.94 88.38 88.70 0.2M
2023-10-20 90.63 90.69 89.03 89.05 0.3M
2023-10-19 90.28 91.90 90.04 90.40 0.3M
2023-10-18 90.26 91.74 89.97 90.77 0.2M
2023-10-17 89.67 92.14 89.67 90.88 0.3M
2023-10-16 90.55 91.12 89.44 90.08 0.2M
2023-10-13 87.68 89.47 87.68 89.36 0.2M
2023-10-12 89.50 89.50 87.68 87.69 0.2M
2023-10-11 91.69 91.91 88.84 89.77 0.4M
2023-10-10 90.96 93.58 90.96 92.61 0.3M
2023-10-09 89.05 91.12 88.11 90.75 0.2M
2023-10-06 87.22 89.74 86.52 89.66 0.2M
2023-10-05 86.77 87.87 86.19 87.54 0.2M
2023-10-04 87.33 87.65 85.76 86.50 0.3M
2023-10-03 87.89 87.89 86.70 87.24 0.2M
2023-10-02 89.57 89.57 87.97 88.16 0.2M
2023-09-29 91.61 92.73 89.22 89.58 0.3M
2023-09-28 88.79 92.11 88.79 91.16 0.3M
2023-09-27 88.37 89.20 86.91 87.86 0.5M
2023-09-26 91.52 92.03 88.23 88.24 0.4M
2023-09-25 89.85 91.93 89.85 91.66 0.3M
2023-09-22 90.24 91.14 89.81 90.05 0.3M
2023-09-21 91.29 91.29 89.12 90.09 0.3M
2023-09-20 91.95 92.49 91.58 91.81 0.2M
2023-09-19 91.56 91.98 90.67 91.34 0.2M
2023-09-18 90.46 91.89 89.74 91.15 0.2M
2023-09-15 90.27 90.36 89.11 90.11 0.7M
2023-09-14 90.09 90.92 88.65 90.06 0.4M
2023-09-13 89.72 90.34 88.86 89.61 0.2M
2023-09-12 90.65 91.88 89.67 89.96 0.3M
2023-09-11 88.65 90.80 88.65 90.75 0.2M
2023-09-08 88.08 89.05 87.71 88.48 0.2M
2023-09-07 89.01 89.01 86.91 87.91 0.2M
2023-09-06 86.99 88.81 86.65 88.74 0.2M
2023-09-05 89.56 90.11 87.13 87.24 0.3M
2023-09-01 90.42 90.85 89.50 90.24 0.2M
2023-08-31 90.39 91.01 89.40 89.73 0.2M
2023-08-30 89.54 91.63 89.41 90.38 0.2M
2023-08-29 88.35 89.57 87.95 89.56 0.2M
2023-08-28 88.67 88.83 87.98 88.37 0.2M
2023-08-25 86.67 88.55 86.37 88.48 0.3M
2023-08-24 84.85 87.12 84.85 86.42 0.2M
2023-08-23 85.88 86.67 85.23 86.12 0.3M
2023-08-22 85.31 85.70 84.33 85.28 0.2M
2023-08-21 85.05 85.90 84.49 85.45 0.4M
2023-08-18 85.79 86.76 84.58 84.93 0.5M
2023-08-17 91.47 91.94 85.95 86.54 0.5M
2023-08-16 92.97 93.58 91.34 91.50 0.3M
2023-08-15 93.00 93.35 91.83 92.83 0.3M
2023-08-14 90.76 92.84 90.31 92.79 0.2M
2023-08-11 90.93 92.03 90.74 91.29 0.2M
2023-08-10 90.48 92.27 90.14 90.97 0.3M
2023-08-09 91.21 91.70 89.76 90.43 0.4M
2023-08-08 94.55 95.26 88.84 89.94 0.7M
2023-08-07 89.81 90.71 88.60 88.65 0.4M
2023-08-04 91.32 91.99 89.79 89.84 0.3M
2023-08-03 91.97 93.05 91.53 91.64 0.2M
2023-08-02 90.92 92.75 90.51 92.63 0.2M
2023-08-01 92.05 92.55 91.21 92.26 0.2M
2023-07-31 92.81 93.31 91.42 92.24 0.3M
2023-07-28 94.09 94.52 92.06 93.03 0.3M
2023-07-27 93.43 94.17 93.21 93.49 0.2M
2023-07-26 91.61 93.75 91.61 93.26 0.2M
2023-07-25 90.93 92.04 90.86 91.78 0.2M
2023-07-24 92.10 92.10 90.50 91.61 0.3M
2023-07-21 92.79 93.09 91.51 92.44 0.3M
2023-07-20 92.58 92.58 90.60 92.41 0.3M
2023-07-19 91.74 92.39 90.32 91.99 0.4M
2023-07-18 88.52 91.72 87.80 91.67 0.5M
2023-07-17 83.98 88.58 83.73 88.40 0.6M
2023-07-14 85.45 86.14 83.90 84.00 0.3M
2023-07-13 85.80 86.84 85.35 85.69 0.3M
2023-07-12 86.13 87.34 85.46 85.76 0.2M
2023-07-11 85.50 86.09 85.29 85.33 0.1M
2023-07-10 83.55 85.46 83.55 85.30 0.2M
2023-07-07 82.67 84.47 82.67 83.94 0.3M
2023-07-06 83.39 83.85 82.15 82.56 0.2M
2023-07-05 83.31 84.16 82.14 83.93 0.3M
2023-07-03 84.66 85.17 83.33 83.88 0.1M
2023-06-30 85.25 85.90 84.79 85.14 0.3M
2023-06-29 84.03 85.00 83.97 84.84 0.2M
2023-06-28 83.46 84.36 82.63 84.06 0.2M
2023-06-27 83.67 84.43 83.12 83.67 0.2M
2023-06-26 84.59 85.98 83.94 83.96 0.2M
2023-06-23 85.13 85.97 83.65 84.33 0.4M
2023-06-22 84.98 85.72 84.01 85.33 0.2M
2023-06-21 83.77 84.70 83.28 84.45 0.2M
2023-06-20 83.34 84.31 82.78 84.03 0.3M
2023-06-16 84.82 84.82 82.74 83.86 0.6M
2023-06-15 84.55 85.90 82.96 83.44 0.5M
2023-06-14 87.04 87.75 83.95 84.64 0.4M
2023-06-13 87.10 88.35 86.51 86.81 0.3M
2023-06-12 87.99 88.97 87.39 87.55 0.3M
2023-06-09 88.08 88.87 87.56 88.14 0.2M
2023-06-08 87.36 88.85 87.00 88.33 0.2M
2023-06-07 87.42 88.73 86.89 87.75 0.3M
2023-06-06 86.71 87.09 86.11 86.89 0.3M
2023-06-05 87.21 87.71 86.13 86.45 0.2M
2023-06-02 87.00 88.13 86.00 88.13 0.3M
2023-06-01 84.96 86.62 84.43 86.57 0.2M
2023-05-31 83.75 84.96 82.98 84.60 0.3M
2023-05-30 83.33 84.30 82.78 83.44 0.2M
2023-05-26 83.00 84.00 82.98 83.21 0.2M
2023-05-25 83.00 83.24 81.39 82.88 0.2M
2023-05-24 82.66 83.64 81.82 83.32 0.5M
2023-05-23 83.43 84.62 81.92 82.67 0.2M
2023-05-22 84.00 84.84 83.22 83.47 0.2M
2023-05-19 83.97 84.42 82.81 84.12 0.4M
2023-05-18 85.02 85.04 82.11 83.34 0.4M
2023-05-17 89.30 89.30 84.96 85.54 0.5M
2023-05-16 88.93 89.61 87.85 89.21 0.3M
2023-05-15 89.50 89.65 87.63 89.16 0.3M
2023-05-12 87.03 89.56 86.75 89.45 0.4M
2023-05-11 82.28 86.96 82.00 85.84 0.4M
2023-05-10 82.06 83.78 81.75 83.10 0.5M
2023-05-09 81.37 81.72 80.90 81.40 0.4M
2023-05-08 81.78 82.34 80.59 81.82 0.3M
2023-05-05 81.71 82.75 81.34 82.25 0.2M
2023-05-04 81.53 81.53 80.10 80.84 0.2M
2023-05-03 82.00 82.88 81.38 81.79 0.3M
2023-05-02 82.11 82.48 80.82 81.66 0.3M
2023-05-01 84.01 84.72 82.38 82.83 0.3M
2023-04-28 82.17 84.00 82.17 83.71 0.2M
2023-04-27 82.07 83.11 81.54 82.79 0.2M
2023-04-26 82.36 82.97 82.01 82.33 0.2M
2023-04-25 84.14 84.70 83.14 83.14 0.3M
2023-04-24 85.43 85.57 84.47 84.80 0.2M
2023-04-21 84.50 85.56 83.69 85.32 0.3M
2023-04-20 85.00 85.40 83.80 84.03 0.4M
2023-04-19 85.00 86.04 84.54 85.47 0.2M
2023-04-18 86.21 86.28 84.86 85.00 0.2M
2023-04-17 84.46 85.97 84.46 85.93 0.2M
2023-04-14 85.34 85.51 84.09 84.78 0.2M
2023-04-13 84.42 85.58 84.42 85.51 0.2M
2023-04-12 84.49 85.13 83.75 84.54 0.3M
2023-04-11 84.17 84.58 83.23 84.02 0.3M
2023-04-10 81.72 83.84 81.18 83.71 0.3M
2023-04-06 84.85 84.85 82.19 82.33 0.3M
2023-04-05 82.69 84.44 82.58 84.34 0.4M
2023-04-04 82.14 83.01 80.88 83.01 0.3M
2023-04-03 82.00 83.25 82.00 82.79 0.4M
2023-03-31 80.70 83.20 80.70 82.75 0.5M
2023-03-30 80.13 80.33 78.99 80.17 0.3M
2023-03-29 79.47 79.74 78.33 79.50 0.4M
2023-03-28 78.83 79.79 78.70 79.13 0.2M
2023-03-27 78.64 79.38 77.96 79.17 0.2M
2023-03-24 75.35 77.48 75.35 77.42 0.3M
2023-03-23 77.76 77.97 75.87 76.08 0.3M
2023-03-22 80.11 80.43 77.25 77.31 0.3M
2023-03-21 79.20 80.15 78.35 80.07 0.2M
2023-03-20 76.73 78.62 76.73 78.18 0.3M
2023-03-17 78.24 78.53 75.90 76.61 0.7M
2023-03-16 75.75 77.99 75.61 77.77 0.4M
2023-03-15 75.81 76.75 75.53 76.64 0.3M
2023-03-14 76.02 77.60 75.07 77.41 0.5M
2023-03-13 74.13 77.11 74.13 74.48 0.3M
2023-03-10 76.67 76.67 74.77 75.35 0.4M
2023-03-09 78.90 79.14 76.85 77.01 0.3M
2023-03-08 78.46 78.67 77.50 78.51 0.3M
2023-03-07 78.03 79.21 77.30 78.03 0.3M
2023-03-06 77.18 78.08 77.12 77.68 0.3M
2023-03-03 77.38 78.41 76.80 78.00 0.3M
2023-03-02 76.81 77.22 75.98 76.92 0.4M
2023-03-01 77.61 78.15 76.98 77.22 0.4M
2023-02-28 80.08 80.08 77.60 77.77 0.6M
2023-02-27 79.50 80.28 78.86 79.97 0.3M
2023-02-24 79.77 79.98 77.96 78.90 0.3M
2023-02-23 80.77 81.64 79.75 80.40 0.2M
2023-02-22 80.35 81.15 80.25 80.31 0.3M
2023-02-21 80.75 81.15 79.90 80.44 0.3M
2023-02-17 81.84 82.23 80.69 81.28 0.3M
2023-02-16 82.64 83.22 81.14 81.40 0.3M
2023-02-15 82.32 83.48 82.02 83.42 0.3M
2023-02-14 81.02 83.63 81.02 82.97 0.4M
2023-02-13 80.99 81.66 80.51 81.66 0.3M
2023-02-10 79.67 82.62 79.67 80.58 0.5M
2023-02-09 82.97 83.26 79.39 80.41 0.5M
2023-02-08 82.85 86.02 82.27 82.98 0.6M
2023-02-07 85.72 88.00 80.45 82.57 1.0M
2023-02-06 87.36 88.50 85.70 87.76 0.5M
2023-02-03 86.20 87.37 85.33 87.13 0.4M
2023-02-02 84.61 86.38 84.26 86.37 0.6M
2023-02-01 85.05 85.50 84.21 84.32 0.3M
2023-01-31 84.06 85.05 83.04 84.60 0.4M
2023-01-30 84.39 85.27 84.00 84.24 0.3M
2023-01-27 87.58 87.79 84.93 85.18 0.7M
2023-01-26 90.71 91.39 87.72 87.90 0.4M
2023-01-25 89.96 91.35 89.96 90.49 0.5M
2023-01-24 90.77 91.36 89.45 90.60 0.5M
2023-01-23 89.30 90.91 88.50 89.88 0.5M
2023-01-20 87.59 89.34 87.45 89.32 0.5M
2023-01-19 85.44 87.94 85.44 87.39 0.5M
2023-01-18 86.38 88.00 85.67 86.64 0.4M
2023-01-17 85.52 87.07 85.00 85.88 0.4M
2023-01-13 85.00 86.03 83.88 85.71 0.5M
2023-01-12 83.09 85.06 81.76 85.06 0.6M
2023-01-11 75.50 83.05 75.50 82.94 0.9M
2023-01-10 73.04 75.81 72.95 75.50 0.6M
2023-01-09 73.97 73.97 72.26 72.75 0.6M
2023-01-06 75.97 76.06 73.58 73.60 0.3M
2023-01-05 76.57 77.65 75.31 75.40 0.3M
2023-01-04 77.53 78.20 75.87 76.73 0.5M
2023-01-03 79.79 79.85 76.86 77.18 0.3M