NYSE - Delayed Quote • USD
Haemonetics Corporation (HAE)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 85.76 | 87.76 | 84.46 | 87.66 | 87.66 | 431,200 |
Apr 24, 2024 | 84.07 | 86.30 | 83.60 | 86.22 | 86.22 | 238,800 |
Apr 23, 2024 | 84.20 | 85.84 | 83.69 | 85.07 | 85.07 | 231,300 |
Apr 22, 2024 | 81.52 | 83.85 | 80.90 | 83.62 | 83.62 | 402,100 |
Apr 19, 2024 | 83.32 | 83.32 | 80.15 | 81.24 | 81.24 | 845,100 |
Apr 18, 2024 | 85.14 | 86.14 | 82.89 | 83.46 | 83.46 | 966,300 |
Apr 17, 2024 | 84.26 | 85.45 | 84.06 | 84.88 | 84.88 | 359,400 |
Apr 16, 2024 | 84.36 | 84.92 | 83.64 | 84.17 | 84.17 | 273,100 |
Apr 15, 2024 | 85.39 | 86.24 | 84.86 | 84.88 | 84.88 | 318,200 |
Apr 12, 2024 | 85.98 | 86.22 | 84.67 | 85.22 | 85.22 | 395,100 |
Apr 11, 2024 | 86.80 | 86.80 | 85.82 | 86.52 | 86.52 | 402,400 |
Apr 10, 2024 | 86.25 | 87.34 | 85.64 | 86.15 | 86.15 | 398,300 |
Apr 9, 2024 | 85.89 | 87.11 | 85.67 | 87.06 | 87.06 | 307,300 |
Apr 8, 2024 | 84.90 | 85.58 | 84.61 | 85.32 | 85.32 | 234,900 |
Apr 5, 2024 | 84.76 | 85.29 | 84.24 | 84.65 | 84.65 | 272,400 |
Apr 4, 2024 | 84.73 | 86.04 | 84.45 | 84.89 | 84.89 | 384,700 |
Apr 3, 2024 | 83.67 | 84.69 | 83.23 | 83.92 | 83.92 | 532,900 |
Apr 2, 2024 | 83.58 | 85.08 | 83.13 | 84.17 | 84.17 | 510,400 |
Apr 1, 2024 | 85.72 | 86.12 | 83.67 | 84.79 | 84.79 | 355,000 |
Mar 28, 2024 | 83.92 | 85.45 | 83.67 | 85.35 | 85.35 | 593,900 |
Mar 27, 2024 | 82.39 | 84.16 | 82.30 | 84.09 | 84.09 | 298,200 |
Mar 26, 2024 | 82.33 | 82.53 | 80.88 | 81.64 | 81.64 | 347,700 |
Mar 25, 2024 | 80.89 | 82.13 | 80.83 | 81.82 | 81.82 | 483,100 |
Mar 22, 2024 | 80.81 | 81.37 | 79.79 | 80.28 | 80.28 | 372,100 |
Mar 21, 2024 | 80.10 | 81.23 | 79.55 | 80.29 | 80.29 | 509,800 |
Mar 20, 2024 | 77.01 | 80.43 | 76.57 | 79.82 | 79.82 | 666,500 |
Mar 19, 2024 | 75.79 | 78.00 | 75.79 | 77.51 | 77.51 | 523,900 |
Mar 18, 2024 | 75.19 | 76.13 | 74.62 | 75.79 | 75.79 | 445,600 |
Mar 15, 2024 | 75.02 | 75.65 | 72.86 | 74.82 | 74.82 | 899,600 |
Mar 14, 2024 | 76.20 | 76.55 | 74.79 | 75.60 | 75.60 | 290,500 |
Mar 13, 2024 | 76.90 | 77.83 | 76.29 | 76.34 | 76.34 | 265,900 |
Mar 12, 2024 | 77.97 | 78.57 | 76.85 | 76.87 | 76.87 | 479,700 |
Mar 11, 2024 | 79.32 | 80.23 | 78.35 | 78.36 | 78.36 | 491,200 |
Mar 8, 2024 | 78.00 | 80.04 | 77.89 | 79.61 | 79.61 | 449,500 |
Mar 7, 2024 | 77.50 | 78.57 | 77.50 | 77.75 | 77.75 | 618,600 |
Mar 6, 2024 | 76.84 | 77.49 | 76.48 | 77.45 | 77.45 | 406,900 |
Mar 5, 2024 | 75.68 | 76.52 | 74.64 | 76.50 | 76.50 | 442,000 |
Mar 4, 2024 | 74.18 | 74.98 | 73.68 | 74.78 | 74.78 | 281,300 |
Mar 1, 2024 | 72.85 | 74.26 | 72.57 | 74.16 | 74.16 | 464,500 |
Feb 29, 2024 | 75.62 | 75.77 | 72.00 | 72.98 | 72.98 | 589,400 |
Feb 28, 2024 | 73.85 | 74.94 | 73.53 | 74.87 | 74.87 | 348,500 |
Feb 27, 2024 | 73.33 | 74.61 | 73.26 | 74.28 | 74.28 | 337,800 |
Feb 26, 2024 | 73.27 | 74.07 | 72.30 | 73.21 | 73.21 | 365,200 |
Feb 23, 2024 | 74.86 | 74.98 | 73.02 | 73.51 | 73.51 | 357,100 |
Feb 22, 2024 | 73.28 | 74.99 | 73.15 | 74.90 | 74.90 | 383,900 |
Feb 21, 2024 | 71.00 | 73.30 | 71.00 | 73.27 | 73.27 | 552,100 |
Feb 20, 2024 | 71.99 | 73.36 | 71.39 | 71.43 | 71.43 | 640,700 |
Feb 16, 2024 | 71.46 | 73.76 | 71.21 | 72.36 | 72.36 | 731,900 |
Feb 15, 2024 | 71.50 | 72.28 | 70.80 | 71.88 | 71.88 | 654,400 |
Feb 14, 2024 | 71.93 | 72.04 | 70.74 | 71.24 | 71.24 | 387,000 |
Feb 13, 2024 | 73.18 | 73.96 | 71.37 | 71.70 | 71.70 | 581,600 |
Feb 12, 2024 | 74.20 | 75.43 | 72.22 | 74.77 | 74.77 | 779,900 |
Feb 9, 2024 | 77.86 | 78.41 | 73.02 | 74.20 | 74.20 | 904,000 |
Feb 8, 2024 | 81.26 | 81.50 | 75.83 | 78.11 | 78.11 | 1,262,800 |
Feb 7, 2024 | 77.10 | 78.32 | 76.72 | 77.11 | 77.11 | 744,900 |
Feb 6, 2024 | 75.20 | 77.35 | 74.75 | 77.10 | 77.10 | 469,800 |
Feb 5, 2024 | 75.60 | 76.06 | 74.65 | 75.38 | 75.38 | 429,300 |
Feb 2, 2024 | 77.17 | 77.33 | 76.02 | 76.32 | 76.32 | 369,100 |
Feb 1, 2024 | 76.63 | 78.61 | 76.08 | 78.00 | 78.00 | 723,300 |
Jan 31, 2024 | 80.41 | 80.41 | 76.24 | 76.46 | 76.46 | 738,700 |
Jan 30, 2024 | 81.18 | 81.18 | 80.01 | 80.25 | 80.25 | 253,800 |
Jan 29, 2024 | 80.92 | 81.57 | 80.37 | 81.34 | 81.34 | 417,000 |
Jan 26, 2024 | 81.97 | 82.33 | 80.93 | 81.30 | 81.30 | 276,900 |
Jan 25, 2024 | 82.42 | 82.59 | 80.86 | 81.23 | 81.23 | 314,800 |
Jan 24, 2024 | 84.35 | 84.35 | 81.73 | 81.78 | 81.78 | 308,900 |
Jan 23, 2024 | 85.15 | 85.41 | 82.85 | 83.77 | 83.77 | 317,100 |
Jan 22, 2024 | 84.84 | 85.54 | 83.61 | 84.75 | 84.75 | 517,900 |
Jan 19, 2024 | 83.70 | 83.99 | 82.51 | 83.96 | 83.96 | 326,400 |
Jan 18, 2024 | 82.74 | 83.63 | 81.89 | 83.50 | 83.50 | 343,400 |
Jan 17, 2024 | 82.04 | 82.89 | 81.63 | 82.60 | 82.60 | 290,900 |
Jan 16, 2024 | 82.21 | 82.99 | 81.96 | 82.70 | 82.70 | 175,900 |
Jan 12, 2024 | 83.80 | 83.81 | 81.99 | 83.00 | 83.00 | 195,500 |
Jan 11, 2024 | 83.28 | 83.47 | 82.00 | 82.83 | 82.83 | 277,100 |
Jan 10, 2024 | 83.81 | 84.40 | 82.49 | 83.67 | 83.67 | 321,400 |
Jan 9, 2024 | 84.04 | 84.60 | 82.58 | 83.23 | 83.23 | 373,700 |
Jan 8, 2024 | 81.63 | 85.18 | 81.63 | 85.18 | 85.18 | 379,100 |
Jan 5, 2024 | 81.31 | 81.87 | 80.68 | 81.43 | 81.43 | 258,100 |
Jan 4, 2024 | 81.24 | 82.14 | 80.55 | 81.81 | 81.81 | 349,200 |
Jan 3, 2024 | 84.44 | 84.44 | 81.60 | 81.71 | 81.71 | 412,000 |
Jan 2, 2024 | 85.02 | 86.00 | 84.21 | 85.14 | 85.14 | 253,400 |
Dec 29, 2023 | 86.87 | 87.07 | 85.49 | 85.51 | 85.51 | 268,600 |
Dec 28, 2023 | 86.75 | 87.83 | 86.20 | 86.91 | 86.91 | 179,100 |
Dec 27, 2023 | 87.00 | 87.26 | 86.07 | 86.85 | 86.85 | 185,200 |
Dec 26, 2023 | 88.01 | 88.01 | 86.64 | 86.72 | 86.72 | 215,500 |
Dec 22, 2023 | 86.22 | 88.04 | 86.22 | 88.00 | 88.00 | 276,600 |
Dec 21, 2023 | 86.85 | 88.14 | 84.63 | 85.50 | 85.50 | 587,700 |
Dec 20, 2023 | 87.70 | 88.56 | 85.96 | 86.19 | 86.19 | 374,300 |
Dec 19, 2023 | 89.04 | 89.04 | 86.83 | 87.81 | 87.81 | 383,000 |
Dec 18, 2023 | 90.10 | 90.10 | 88.23 | 88.37 | 88.37 | 289,200 |
Dec 15, 2023 | 89.05 | 90.07 | 88.23 | 89.18 | 89.18 | 658,700 |
Dec 14, 2023 | 90.12 | 90.12 | 88.17 | 88.76 | 88.76 | 350,800 |
Dec 13, 2023 | 86.68 | 88.09 | 85.56 | 87.99 | 87.99 | 342,000 |
Dec 12, 2023 | 84.63 | 87.05 | 83.69 | 86.47 | 86.47 | 225,500 |
Dec 11, 2023 | 84.85 | 85.60 | 84.57 | 85.14 | 85.14 | 183,400 |
Dec 8, 2023 | 83.17 | 84.89 | 82.80 | 84.84 | 84.84 | 226,700 |
Dec 7, 2023 | 82.64 | 83.31 | 82.00 | 83.26 | 83.26 | 212,400 |
Dec 6, 2023 | 82.96 | 83.06 | 81.65 | 82.13 | 82.13 | 153,100 |
Dec 5, 2023 | 82.75 | 83.45 | 81.72 | 82.09 | 82.09 | 191,500 |
Dec 4, 2023 | 83.99 | 84.90 | 82.18 | 83.29 | 83.29 | 220,900 |
Dec 1, 2023 | 80.94 | 84.62 | 80.48 | 84.26 | 84.26 | 367,800 |
Nov 30, 2023 | 80.80 | 81.16 | 80.04 | 80.87 | 80.87 | 219,800 |
Nov 29, 2023 | 81.76 | 82.46 | 79.97 | 80.59 | 80.59 | 216,500 |
Nov 28, 2023 | 82.68 | 83.81 | 81.21 | 81.41 | 81.41 | 286,900 |
Nov 27, 2023 | 81.46 | 82.28 | 80.94 | 81.98 | 81.98 | 349,600 |
Nov 24, 2023 | 82.48 | 83.03 | 81.65 | 81.94 | 81.94 | 70,700 |
Nov 22, 2023 | 83.25 | 83.86 | 81.98 | 81.98 | 81.98 | 218,300 |
Nov 21, 2023 | 83.13 | 83.62 | 82.11 | 82.45 | 82.45 | 245,500 |
Nov 20, 2023 | 84.02 | 84.13 | 82.26 | 82.93 | 82.93 | 282,500 |
Nov 17, 2023 | 88.52 | 89.32 | 82.36 | 83.21 | 83.21 | 774,800 |
Nov 16, 2023 | 89.39 | 89.61 | 88.86 | 89.22 | 89.22 | 134,400 |
Nov 15, 2023 | 89.20 | 90.53 | 89.14 | 89.31 | 89.31 | 283,400 |
Nov 14, 2023 | 88.22 | 89.67 | 87.65 | 89.39 | 89.39 | 305,900 |
Nov 13, 2023 | 86.19 | 87.63 | 84.05 | 86.67 | 86.67 | 144,900 |
Nov 10, 2023 | 85.81 | 86.63 | 84.95 | 86.12 | 86.12 | 178,000 |
Nov 9, 2023 | 86.44 | 87.00 | 84.62 | 85.58 | 85.58 | 274,700 |
Nov 8, 2023 | 88.08 | 88.36 | 86.10 | 86.17 | 86.17 | 204,900 |
Nov 7, 2023 | 88.51 | 89.15 | 87.62 | 88.57 | 88.57 | 231,000 |
Nov 6, 2023 | 88.19 | 88.81 | 86.57 | 88.46 | 88.46 | 235,800 |
Nov 3, 2023 | 87.78 | 89.00 | 84.71 | 88.43 | 88.43 | 408,100 |
Nov 2, 2023 | 87.90 | 89.71 | 82.91 | 85.46 | 85.46 | 616,900 |
Nov 1, 2023 | 84.93 | 86.46 | 83.96 | 86.39 | 86.39 | 365,200 |
Oct 31, 2023 | 85.33 | 85.64 | 84.27 | 85.23 | 85.23 | 206,500 |
Oct 30, 2023 | 85.68 | 85.68 | 84.24 | 84.92 | 84.92 | 240,700 |
Oct 27, 2023 | 83.65 | 84.78 | 82.12 | 84.55 | 84.55 | 326,700 |
Oct 26, 2023 | 84.75 | 85.05 | 83.39 | 83.55 | 83.55 | 325,900 |
Oct 25, 2023 | 87.12 | 87.12 | 84.44 | 84.96 | 84.96 | 292,600 |
Oct 24, 2023 | 88.70 | 89.34 | 87.80 | 87.83 | 87.83 | 270,100 |
Oct 23, 2023 | 89.00 | 89.94 | 88.38 | 88.70 | 88.70 | 247,200 |
Oct 20, 2023 | 90.63 | 90.69 | 89.03 | 89.05 | 89.05 | 331,100 |
Oct 19, 2023 | 90.28 | 91.90 | 90.04 | 90.40 | 90.40 | 272,000 |
Oct 18, 2023 | 90.26 | 91.74 | 89.97 | 90.77 | 90.77 | 168,000 |
Oct 17, 2023 | 89.67 | 92.14 | 89.67 | 90.88 | 90.88 | 312,900 |
Oct 16, 2023 | 90.55 | 91.12 | 89.44 | 90.08 | 90.08 | 215,000 |
Oct 13, 2023 | 87.68 | 89.47 | 87.68 | 89.36 | 89.36 | 173,200 |
Oct 12, 2023 | 89.50 | 89.50 | 87.68 | 87.69 | 87.69 | 176,100 |
Oct 11, 2023 | 91.69 | 91.91 | 88.84 | 89.77 | 89.77 | 447,200 |
Oct 10, 2023 | 90.96 | 93.58 | 90.96 | 92.61 | 92.61 | 348,300 |
Oct 9, 2023 | 89.05 | 91.12 | 88.11 | 90.75 | 90.75 | 179,900 |
Oct 6, 2023 | 87.22 | 89.74 | 86.52 | 89.66 | 89.66 | 186,200 |
Oct 5, 2023 | 86.77 | 87.87 | 86.19 | 87.54 | 87.54 | 234,800 |
Oct 4, 2023 | 87.33 | 87.65 | 85.76 | 86.50 | 86.50 | 292,800 |
Oct 3, 2023 | 87.89 | 87.89 | 86.70 | 87.24 | 87.24 | 192,200 |
Oct 2, 2023 | 89.57 | 89.57 | 87.97 | 88.16 | 88.16 | 174,100 |
Sep 29, 2023 | 91.61 | 92.73 | 89.22 | 89.58 | 89.58 | 336,100 |
Sep 28, 2023 | 88.79 | 92.11 | 88.79 | 91.16 | 91.16 | 268,700 |
Sep 27, 2023 | 88.37 | 89.20 | 86.91 | 87.86 | 87.86 | 470,600 |
Sep 26, 2023 | 91.52 | 92.03 | 88.23 | 88.24 | 88.24 | 440,300 |
Sep 25, 2023 | 89.85 | 91.93 | 89.85 | 91.66 | 91.66 | 261,100 |
Sep 22, 2023 | 90.24 | 91.14 | 89.81 | 90.05 | 90.05 | 263,200 |
Sep 21, 2023 | 91.29 | 91.29 | 89.12 | 90.09 | 90.09 | 312,100 |
Sep 20, 2023 | 91.95 | 92.49 | 91.58 | 91.81 | 91.81 | 215,100 |
Sep 19, 2023 | 91.56 | 91.98 | 90.67 | 91.34 | 91.34 | 201,600 |
Sep 18, 2023 | 90.46 | 91.89 | 89.74 | 91.15 | 91.15 | 195,800 |
Sep 15, 2023 | 90.27 | 90.36 | 89.11 | 90.11 | 90.11 | 746,200 |
Sep 14, 2023 | 90.09 | 90.92 | 88.65 | 90.06 | 90.06 | 356,300 |
Sep 13, 2023 | 89.72 | 90.34 | 88.86 | 89.61 | 89.61 | 203,900 |
Sep 12, 2023 | 90.65 | 91.88 | 89.67 | 89.96 | 89.96 | 281,600 |
Sep 11, 2023 | 88.65 | 90.80 | 88.65 | 90.75 | 90.75 | 236,700 |
Sep 8, 2023 | 88.08 | 89.05 | 87.71 | 88.48 | 88.48 | 184,200 |
Sep 7, 2023 | 89.01 | 89.01 | 86.91 | 87.91 | 87.91 | 214,000 |
Sep 6, 2023 | 86.99 | 88.81 | 86.65 | 88.74 | 88.74 | 225,600 |
Sep 5, 2023 | 89.56 | 90.11 | 87.13 | 87.24 | 87.24 | 276,400 |
Sep 1, 2023 | 90.42 | 90.85 | 89.50 | 90.24 | 90.24 | 183,400 |
Aug 31, 2023 | 90.39 | 91.01 | 89.40 | 89.73 | 89.73 | 217,800 |
Aug 30, 2023 | 89.54 | 91.63 | 89.41 | 90.38 | 90.38 | 230,500 |
Aug 29, 2023 | 88.35 | 89.57 | 87.95 | 89.56 | 89.56 | 241,500 |
Aug 28, 2023 | 88.67 | 88.83 | 87.98 | 88.37 | 88.37 | 212,200 |
Aug 25, 2023 | 86.67 | 88.55 | 86.37 | 88.48 | 88.48 | 338,000 |
Aug 24, 2023 | 84.85 | 87.12 | 84.85 | 86.42 | 86.42 | 237,800 |
Aug 23, 2023 | 85.88 | 86.67 | 85.23 | 86.12 | 86.12 | 304,300 |
Aug 22, 2023 | 85.31 | 85.70 | 84.33 | 85.28 | 85.28 | 178,800 |
Aug 21, 2023 | 85.05 | 85.90 | 84.49 | 85.45 | 85.45 | 377,600 |
Aug 18, 2023 | 85.79 | 86.76 | 84.58 | 84.93 | 84.93 | 505,500 |
Aug 17, 2023 | 91.47 | 91.94 | 85.95 | 86.54 | 86.54 | 527,100 |
Aug 16, 2023 | 92.97 | 93.58 | 91.34 | 91.50 | 91.50 | 293,700 |
Aug 15, 2023 | 93.00 | 93.35 | 91.83 | 92.83 | 92.83 | 266,800 |
Aug 14, 2023 | 90.76 | 92.84 | 90.31 | 92.79 | 92.79 | 233,500 |
Aug 11, 2023 | 90.93 | 92.03 | 90.74 | 91.29 | 91.29 | 235,600 |
Aug 10, 2023 | 90.48 | 92.27 | 90.14 | 90.97 | 90.97 | 253,900 |
Aug 9, 2023 | 91.21 | 91.70 | 89.76 | 90.43 | 90.43 | 443,400 |
Aug 8, 2023 | 94.55 | 95.26 | 88.84 | 89.94 | 89.94 | 710,300 |
Aug 7, 2023 | 89.81 | 90.71 | 88.60 | 88.65 | 88.65 | 379,600 |
Aug 4, 2023 | 91.32 | 91.99 | 89.79 | 89.84 | 89.84 | 301,300 |
Aug 3, 2023 | 91.97 | 93.05 | 91.53 | 91.64 | 91.64 | 204,600 |
Aug 2, 2023 | 90.92 | 92.75 | 90.51 | 92.63 | 92.63 | 208,000 |
Aug 1, 2023 | 92.05 | 92.55 | 91.21 | 92.26 | 92.26 | 192,800 |
Jul 31, 2023 | 92.81 | 93.31 | 91.42 | 92.24 | 92.24 | 293,500 |
Jul 28, 2023 | 94.09 | 94.52 | 92.06 | 93.03 | 93.03 | 250,600 |
Jul 27, 2023 | 93.43 | 94.17 | 93.21 | 93.49 | 93.49 | 230,900 |
Jul 26, 2023 | 91.61 | 93.75 | 91.61 | 93.26 | 93.26 | 187,300 |
Jul 25, 2023 | 90.93 | 92.04 | 90.86 | 91.78 | 91.78 | 218,500 |
Jul 24, 2023 | 92.10 | 92.10 | 90.50 | 91.61 | 91.61 | 260,400 |
Jul 21, 2023 | 92.79 | 93.09 | 91.51 | 92.44 | 92.44 | 252,700 |
Jul 20, 2023 | 92.58 | 92.58 | 90.60 | 92.41 | 92.41 | 264,900 |
Jul 19, 2023 | 91.74 | 92.39 | 90.32 | 91.99 | 91.99 | 426,200 |
Jul 18, 2023 | 88.52 | 91.72 | 87.80 | 91.67 | 91.67 | 450,500 |
Jul 17, 2023 | 83.98 | 88.58 | 83.73 | 88.40 | 88.40 | 558,400 |
Jul 14, 2023 | 85.45 | 86.14 | 83.90 | 84.00 | 84.00 | 340,800 |
Jul 13, 2023 | 85.80 | 86.84 | 85.35 | 85.69 | 85.69 | 281,100 |
Jul 12, 2023 | 86.13 | 87.34 | 85.46 | 85.76 | 85.76 | 243,000 |
Jul 11, 2023 | 85.50 | 86.09 | 85.29 | 85.33 | 85.33 | 136,500 |
Jul 10, 2023 | 83.55 | 85.46 | 83.55 | 85.30 | 85.30 | 190,900 |
Jul 7, 2023 | 82.67 | 84.47 | 82.67 | 83.94 | 83.94 | 290,900 |
Jul 6, 2023 | 83.39 | 83.85 | 82.15 | 82.56 | 82.56 | 229,800 |
Jul 5, 2023 | 83.31 | 84.16 | 82.14 | 83.93 | 83.93 | 291,400 |
Jul 3, 2023 | 84.66 | 85.17 | 83.33 | 83.88 | 83.88 | 144,400 |
Jun 30, 2023 | 85.25 | 85.90 | 84.79 | 85.14 | 85.14 | 328,700 |
Jun 29, 2023 | 84.03 | 85.00 | 83.97 | 84.84 | 84.84 | 177,800 |
Jun 28, 2023 | 83.46 | 84.36 | 82.63 | 84.06 | 84.06 | 177,700 |
Jun 27, 2023 | 83.67 | 84.43 | 83.12 | 83.67 | 83.67 | 224,200 |
Jun 26, 2023 | 84.59 | 85.98 | 83.94 | 83.96 | 83.96 | 238,200 |
Jun 23, 2023 | 85.13 | 85.97 | 83.65 | 84.33 | 84.33 | 427,400 |
Jun 22, 2023 | 84.98 | 85.72 | 84.01 | 85.33 | 85.33 | 244,200 |
Jun 21, 2023 | 83.77 | 84.70 | 83.28 | 84.45 | 84.45 | 218,900 |
Jun 20, 2023 | 83.34 | 84.31 | 82.78 | 84.03 | 84.03 | 329,700 |
Jun 16, 2023 | 84.82 | 84.82 | 82.74 | 83.86 | 83.86 | 627,400 |
Jun 15, 2023 | 84.55 | 85.90 | 82.96 | 83.44 | 83.44 | 465,000 |
Jun 14, 2023 | 87.04 | 87.75 | 83.95 | 84.64 | 84.64 | 444,500 |
Jun 13, 2023 | 87.10 | 88.35 | 86.51 | 86.81 | 86.81 | 344,400 |
Jun 12, 2023 | 87.99 | 88.97 | 87.39 | 87.55 | 87.55 | 326,400 |
Jun 9, 2023 | 88.08 | 88.87 | 87.56 | 88.14 | 88.14 | 181,000 |
Jun 8, 2023 | 87.36 | 88.85 | 87.00 | 88.33 | 88.33 | 172,600 |
Jun 7, 2023 | 87.42 | 88.73 | 86.89 | 87.75 | 87.75 | 275,300 |
Jun 6, 2023 | 86.71 | 87.09 | 86.11 | 86.89 | 86.89 | 267,900 |
Jun 5, 2023 | 87.21 | 87.71 | 86.13 | 86.45 | 86.45 | 208,100 |
Jun 2, 2023 | 87.00 | 88.13 | 86.00 | 88.13 | 88.13 | 284,900 |
Jun 1, 2023 | 84.96 | 86.62 | 84.43 | 86.57 | 86.57 | 236,600 |
May 31, 2023 | 83.75 | 84.96 | 82.98 | 84.60 | 84.60 | 329,000 |
May 30, 2023 | 83.33 | 84.30 | 82.78 | 83.44 | 83.44 | 181,500 |
May 26, 2023 | 83.00 | 84.00 | 82.98 | 83.21 | 83.21 | 201,300 |
May 25, 2023 | 83.00 | 83.24 | 81.39 | 82.88 | 82.88 | 182,000 |
May 24, 2023 | 82.66 | 83.64 | 81.82 | 83.32 | 83.32 | 470,700 |
May 23, 2023 | 83.43 | 84.62 | 81.92 | 82.67 | 82.67 | 222,500 |
May 22, 2023 | 84.00 | 84.84 | 83.22 | 83.47 | 83.47 | 182,100 |
May 19, 2023 | 83.97 | 84.42 | 82.81 | 84.12 | 84.12 | 369,800 |
May 18, 2023 | 85.02 | 85.04 | 82.11 | 83.34 | 83.34 | 401,600 |
May 17, 2023 | 89.30 | 89.30 | 84.96 | 85.54 | 85.54 | 532,000 |
May 16, 2023 | 88.93 | 89.61 | 87.85 | 89.21 | 89.21 | 296,000 |
May 15, 2023 | 89.50 | 89.65 | 87.63 | 89.16 | 89.16 | 300,900 |
May 12, 2023 | 87.03 | 89.56 | 86.75 | 89.45 | 89.45 | 387,400 |
May 11, 2023 | 82.28 | 86.96 | 82.00 | 85.84 | 85.84 | 444,500 |
May 10, 2023 | 82.06 | 83.78 | 81.75 | 83.10 | 83.10 | 493,100 |
May 9, 2023 | 81.37 | 81.72 | 80.90 | 81.40 | 81.40 | 417,400 |
May 8, 2023 | 81.78 | 82.34 | 80.59 | 81.82 | 81.82 | 296,300 |
May 5, 2023 | 81.71 | 82.75 | 81.34 | 82.25 | 82.25 | 198,400 |
May 4, 2023 | 81.53 | 81.53 | 80.10 | 80.84 | 80.84 | 184,000 |
May 3, 2023 | 82.00 | 82.88 | 81.38 | 81.79 | 81.79 | 291,100 |
May 2, 2023 | 82.11 | 82.48 | 80.82 | 81.66 | 81.66 | 251,600 |
May 1, 2023 | 84.01 | 84.72 | 82.38 | 82.83 | 82.83 | 274,800 |
Apr 28, 2023 | 82.17 | 84.00 | 82.17 | 83.71 | 83.71 | 187,900 |
Apr 27, 2023 | 82.07 | 83.11 | 81.54 | 82.79 | 82.79 | 155,000 |
Apr 26, 2023 | 82.36 | 82.97 | 82.01 | 82.33 | 82.33 | 209,300 |
Related Tickers
MMSI Merit Medical Systems, Inc.
73.38
-0.88%
ICUI ICU Medical, Inc.
94.53
-2.26%
TFX Teleflex Incorporated
206.71
-2.11%
UTMD Utah Medical Products, Inc.
66.29
-1.30%
ANGO AngioDynamics, Inc.
5.78
-1.53%
ATRC AtriCure, Inc.
22.61
-1.91%
ATRI Atrion Corporation
398.97
-5.95%
EMBC Embecta Corp.
10.40
-4.50%
LMAT LeMaitre Vascular, Inc.
62.99
-1.62%
STVN Stevanato Group S.p.A.
27.52
+0.77%