Haemonetics Corporation Common Stockのデータ

Haemonetics Corporation Common Stockの基本情報

名前 Haemonetics Corporation Common Stock
ティッカー HAE
国 United States
上場年 1991.0
セクター Health Care

Haemonetics Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 135.61 132.62 135.5 133.67 120900.0 133.67
2021-02-12 138.08 133.95 135.16 134.78 170300.0 134.78
2021-02-11 136.91 135.13 135.79 135.81 247700.0 135.81
2021-02-10 138.1 134.73 137.19 135.42 206800.0 135.42
2021-02-09 142.11 136.83 140.15 137.35 276100.0 137.35
2021-02-08 141.39 138.38 139.14 139.48 382800.0 139.48
2021-02-05 140.73 134.3 136.0 139.23 472100.0 139.23
2021-02-04 136.47 130.78 130.84 134.26 473000.0 134.26
2021-02-03 132.2 127.83 131.43 129.77 478600.0 129.77
2021-02-02 139.69 128.0 128.0 129.93 1273000.0 129.93
2021-02-01 116.11 112.59 114.0 115.0 462600.0 115.0
2021-01-29 117.26 113.41 115.01 114.29 532200.0 114.29
2021-01-28 115.7 111.36 114.34 114.71 401500.0 114.71
2021-01-27 117.82 112.4 117.07 114.05 621200.0 114.05
2021-01-26 123.78 118.89 122.82 119.12 499800.0 119.12
2021-01-25 124.23 116.02 116.02 123.17 716700.0 123.17
2021-01-22 117.56 112.59 117.07 116.92 515900.0 116.92
2021-01-21 125.13 117.72 124.37 118.0 1002600.0 118.0
2021-01-20 128.53 121.66 128.0 124.57 912000.0 124.57
2021-01-19 128.41 126.13 126.8 128.27 209000.0 128.27
2021-01-15 129.92 125.66 129.06 125.7 220700.0 125.7
2021-01-14 129.36 126.82 127.27 129.03 245800.0 129.03
2021-01-13 126.77 125.3 125.9 126.47 241800.0 126.47
2021-01-12 126.5 125.0 125.55 126.0 174200.0 126.0
2021-01-11 127.32 125.04 126.06 125.92 236200.0 125.92
2021-01-08 129.77 127.57 129.66 128.07 283000.0 128.07
2021-01-07 127.86 124.1 124.1 127.58 382800.0 127.58
2021-01-06 124.26 119.4 119.79 123.93 355100.0 123.93
2021-01-05 120.61 118.2 119.25 119.95 195000.0 119.95
2021-01-04 119.72 116.28 119.72 119.07 315800.0 119.07
2020-12-31 119.3 117.14 119.03 118.75 213900.0 118.75
2020-12-30 119.73 117.96 118.68 118.92 167300.0 118.92
2020-12-29 118.94 117.53 118.3 118.23 157100.0 118.23
2020-12-28 119.67 118.0 119.67 118.47 151700.0 118.47
2020-12-24 118.82 117.39 118.41 118.75 86700.0 118.75
2020-12-23 120.54 117.15 120.13 117.95 769300.0 117.95
2020-12-22 119.69 117.75 119.47 119.45 211600.0 119.45
2020-12-21 119.02 116.73 118.12 118.85 300800.0 118.85
2020-12-18 120.08 118.39 119.64 119.95 531700.0 119.95
2020-12-17 119.55 117.28 118.96 118.58 417600.0 118.58
2020-12-16 120.0 116.94 120.0 118.31 261600.0 118.31
2020-12-15 119.64 116.77 118.12 119.2 296800.0 119.2
2020-12-14 118.35 116.66 118.35 117.19 291000.0 117.19
2020-12-11 117.99 116.24 116.87 117.35 258500.0 117.35
2020-12-10 117.7 113.73 114.74 117.34 255000.0 117.34
2020-12-09 116.13 114.14 115.54 115.21 185600.0 115.21
2020-12-08 115.32 113.64 114.57 115.06 217300.0 115.06
2020-12-07 117.0 114.65 116.03 115.43 254500.0 115.43
2020-12-04 115.8 111.91 113.4 115.64 254900.0 115.64
2020-12-03 113.29 111.07 113.06 112.8 146300.0 112.8
2020-12-02 113.32 111.3 112.34 113.14 180800.0 113.14
2020-12-01 114.18 111.09 114.18 112.55 238600.0 112.55
2020-11-30 113.64 110.48 113.45 112.85 311500.0 112.85
2020-11-27 113.83 112.43 113.56 113.73 95500.0 113.73
2020-11-25 117.39 112.55 116.51 112.8 323300.0 112.8
2020-11-24 119.98 115.69 118.88 116.22 467300.0 116.22
2020-11-23 118.9 115.81 116.77 117.64 421300.0 117.64
2020-11-20 116.13 111.4 112.28 115.76 585000.0 115.76
2020-11-19 112.88 108.65 109.46 112.62 286700.0 112.62
2020-11-18 110.93 107.22 108.53 109.88 459300.0 109.88
2020-11-17 108.6 106.21 107.49 107.95 300400.0 107.95
2020-11-16 110.47 107.31 108.69 108.51 290300.0 108.51
2020-11-13 109.16 105.95 106.65 107.49 210300.0 107.49
2020-11-12 107.88 104.57 106.01 106.6 289300.0 106.6
2020-11-11 109.54 105.52 109.54 106.65 329300.0 106.65
2020-11-10 110.69 105.8 107.68 109.32 630200.0 109.32
2020-11-09 110.18 103.03 104.46 107.97 595500.0 107.97
2020-11-06 99.95 97.81 99.49 98.4 252100.0 98.4
2020-11-05 99.93 96.65 98.0 98.4 664300.0 98.4
2020-11-04 104.25 94.46 104.25 95.3 748500.0 95.3
2020-11-03 103.26 101.3 103.22 102.2 268000.0 102.2
2020-11-02 104.06 100.59 101.72 101.7 343200.0 101.7
2020-10-30 104.12 99.89 103.74 101.09 227400.0 101.09
2020-10-29 104.73 101.65 102.82 104.25 396200.0 104.25
2020-10-28 107.02 103.33 105.76 103.45 513000.0 103.45
2020-10-27 107.53 105.11 106.29 107.03 504100.0 107.03
2020-10-26 107.48 105.51 105.61 106.5 454900.0 106.5
2020-10-23 107.01 105.77 106.85 106.95 349900.0 106.95
2020-10-22 107.54 105.57 106.25 106.62 533800.0 106.62
2020-10-21 106.97 95.04 95.51 105.91 1314700.0 105.91
2020-10-20 95.98 92.38 92.92 94.45 479200.0 94.45
2020-10-19 94.71 91.82 94.22 92.16 348200.0 92.16
2020-10-16 96.58 93.14 95.43 93.78 341200.0 93.78
2020-10-15 95.82 92.35 92.46 95.34 349200.0 95.34
2020-10-14 96.13 93.09 95.38 93.61 361500.0 93.61
2020-10-13 97.1 94.55 97.05 95.71 253100.0 95.71
2020-10-12 97.98 94.65 95.94 97.58 540400.0 97.58
2020-10-09 95.77 93.91 95.01 95.52 180400.0 95.52
2020-10-08 94.37 91.97 93.31 94.08 221100.0 94.08
2020-10-07 95.54 92.52 94.96 92.57 441000.0 92.57
2020-10-06 95.72 92.5 92.91 94.1 446300.0 94.1
2020-10-05 92.75 89.8 89.8 92.68 416600.0 92.68
2020-10-02 89.35 87.05 87.71 88.79 301500.0 88.79
2020-10-01 88.76 86.95 87.74 88.75 293700.0 88.75
2020-09-30 88.1 85.61 86.8 87.25 305400.0 87.25
2020-09-29 88.35 86.25 87.98 86.86 333000.0 86.86
2020-09-28 90.52 87.56 88.49 87.77 398600.0 87.77
2020-09-25 87.29 85.83 86.53 87.12 307100.0 87.12
2020-09-24 86.8 82.39 83.18 86.64 516600.0 86.64
2020-09-23 85.69 82.87 84.5 83.5 349000.0 83.5
2020-09-22 84.8 83.15 83.58 84.5 326600.0 84.5
2020-09-21 83.58 80.14 81.4 83.56 349800.0 83.56
2020-09-18 84.49 81.42 83.89 82.88 932100.0 82.88
2020-09-17 86.65 83.55 86.65 83.68 342100.0 83.68
2020-09-16 88.08 86.81 86.81 87.35 342000.0 87.35
2020-09-15 90.14 85.97 89.67 86.26 393400.0 86.26
2020-09-14 90.32 88.68 89.0 89.5 353500.0 89.5
2020-09-11 93.47 88.32 92.67 88.75 606000.0 88.75
2020-09-10 94.79 92.47 93.94 92.96 559700.0 92.96
2020-09-09 94.3 91.51 91.51 93.58 823900.0 93.58
2020-09-08 91.55 87.61 88.99 91.24 370300.0 91.24
2020-09-04 90.77 87.68 90.6 89.53 355800.0 89.53
2020-09-03 90.11 87.21 89.88 90.06 372300.0 90.06
2020-09-02 90.27 89.03 89.12 90.08 224800.0 90.08
2020-09-01 89.74 87.97 89.73 88.82 276200.0 88.82
2020-08-31 90.74 84.79 88.64 89.66 400800.0 89.66
2020-08-28 90.14 87.84 90.07 89.32 284800.0 89.32
2020-08-27 90.76 86.37 86.47 90.09 597800.0 90.09
2020-08-26 89.56 86.48 89.32 86.96 590400.0 86.96
2020-08-25 89.66 88.11 89.42 89.4 556100.0 89.4
2020-08-24 90.79 88.07 88.42 89.67 786600.0 89.67
2020-08-21 86.86 84.78 84.98 86.69 409900.0 86.69
2020-08-20 86.04 83.97 84.25 85.65 428800.0 85.65
2020-08-19 87.57 82.75 87.44 84.9 715500.0 84.9
2020-08-18 87.98 85.24 85.74 87.62 554400.0 87.62
2020-08-17 86.72 85.01 85.13 85.42 558200.0 85.42
2020-08-14 84.9 83.11 83.96 84.43 500700.0 84.43
2020-08-13 84.41 80.14 80.96 84.15 1042400.0 84.15
2020-08-12 80.56 79.38 80.14 79.97 578800.0 79.97
2020-08-11 81.15 78.99 79.55 79.88 1347600.0 79.88
2020-08-10 80.17 78.49 79.6 78.93 1243300.0 78.93
2020-08-07 79.9 74.96 76.14 79.78 979200.0 79.78
2020-08-06 76.23 74.48 76.0 75.65 673100.0 75.65
2020-08-05 78.05 75.51 76.57 76.11 614700.0 76.11
2020-08-04 86.37 76.06 84.95 76.38 1548800.0 76.38
2020-08-03 89.03 86.99 88.08 87.2 717800.0 87.2
2020-07-31 88.55 86.94 88.17 87.66 552600.0 87.66
2020-07-30 88.68 85.91 88.03 88.2 559300.0 88.2
2020-07-29 91.09 88.68 89.27 88.76 717100.0 88.76
2020-07-28 91.22 88.66 89.9 88.73 370000.0 88.73
2020-07-27 91.31 89.46 91.1 89.53 386700.0 89.53
2020-07-24 91.68 89.68 91.65 91.18 278300.0 91.18
2020-07-23 93.5 91.38 92.41 92.05 499900.0 92.05
2020-07-22 92.8 90.75 90.75 92.04 421100.0 92.04
2020-07-21 92.08 90.5 91.58 90.74 198900.0 90.74
2020-07-20 92.71 89.98 92.71 90.5 263500.0 90.5
2020-07-17 93.56 91.9 92.9 92.0 440100.0 92.0
2020-07-16 93.73 91.74 93.06 92.55 490400.0 92.55
2020-07-15 93.66 89.68 89.68 93.19 425700.0 93.19
2020-07-14 88.47 86.58 87.79 87.94 363600.0 87.94
2020-07-13 91.35 87.72 89.15 87.83 437300.0 87.83
2020-07-10 88.88 86.26 87.18 88.19 682000.0 88.19
2020-07-09 89.81 86.88 89.54 87.1 577500.0 87.1
2020-07-08 90.75 88.98 90.62 89.5 455900.0 89.5
2020-07-07 92.51 91.05 92.02 91.12 691700.0 91.12
2020-07-06 94.1 91.77 93.38 92.34 680800.0 92.34
2020-07-02 92.92 90.18 90.37 92.56 801100.0 92.56
2020-07-01 91.47 88.88 89.08 89.68 753900.0 89.68
2020-06-30 89.73 87.46 88.0 89.56 613500.0 89.56
2020-06-29 88.42 87.01 88.25 87.99 929800.0 87.99
2020-06-26 88.45 86.28 86.88 87.6 5893900.0 87.6
2020-06-25 87.24 84.96 85.61 87.15 701300.0 87.15
2020-06-24 86.4 84.31 85.54 86.01 1241300.0 86.01
2020-06-23 87.14 83.83 85.39 86.51 973200.0 86.51
2020-06-22 85.79 83.32 85.06 84.96 800600.0 84.96
2020-06-19 86.65 83.27 83.61 84.97 1132700.0 84.97
2020-06-18 88.08 85.5 87.5 85.78 469300.0 85.78
2020-06-17 91.06 87.48 91.06 88.01 448700.0 88.01
2020-06-16 92.53 89.88 91.53 90.35 582400.0 90.35
2020-06-15 90.1 85.37 87.16 89.4 590700.0 89.4
2020-06-12 91.55 85.63 91.55 89.1 588000.0 89.1
2020-06-11 94.38 88.82 93.91 89.22 679600.0 89.22
2020-06-10 99.0 94.03 99.0 96.23 830300.0 96.23
2020-06-09 101.0 95.58 97.19 98.67 2145800.0 98.67
2020-06-08 99.31 95.86 99.09 96.5 906800.0 96.5
2020-06-05 101.43 98.73 99.59 99.09 609500.0 99.09
2020-06-04 102.2 97.12 102.01 97.86 814200.0 97.86
2020-06-03 110.97 102.63 108.99 102.8 696300.0 102.8
2020-06-02 110.49 106.44 110.0 107.92 465900.0 107.92
2020-06-01 112.19 108.84 109.67 109.88 396100.0 109.88
2020-05-29 112.56 107.27 110.54 109.68 432000.0 109.68
2020-05-28 113.52 109.69 110.35 110.58 461800.0 110.58
2020-05-27 110.07 106.87 109.22 109.3 555600.0 109.3
2020-05-26 110.95 107.57 110.85 108.01 389400.0 108.01
2020-05-22 109.04 106.12 107.07 108.14 450600.0 108.14
2020-05-21 107.36 105.4 105.94 106.45 362700.0 106.45
2020-05-20 107.1 103.43 103.84 106.41 536300.0 106.41
2020-05-19 105.62 101.15 102.78 101.25 314300.0 101.25
2020-05-18 105.75 101.72 101.72 103.37 500300.0 103.37
2020-05-15 101.53 98.41 100.43 100.37 352300.0 100.37
2020-05-14 100.49 96.19 97.06 100.44 355600.0 100.44
2020-05-13 99.58 95.64 99.33 97.43 418900.0 97.43
2020-05-12 105.41 99.83 105.41 99.93 303600.0 99.93
2020-05-11 106.73 103.49 105.0 105.19 515400.0 105.19
2020-05-08 106.98 103.63 105.73 106.3 329400.0 106.3
2020-05-07 104.7 101.92 101.96 103.67 582000.0 103.67
2020-05-06 106.8 100.2 104.09 100.37 425800.0 100.37
2020-05-05 110.95 104.98 110.4 106.38 593800.0 106.38
2020-05-04 111.37 109.04 110.35 110.06 502400.0 110.06
2020-05-01 113.29 110.22 112.37 111.23 295000.0 111.23
2020-04-30 116.49 113.67 114.7 113.78 312400.0 113.78
2020-04-29 120.19 115.91 117.0 116.74 330200.0 116.74
2020-04-28 121.81 113.82 121.02 114.22 527800.0 114.22
2020-04-27 119.66 117.15 117.43 118.91 631400.0 118.91
2020-04-24 117.13 113.03 115.24 116.73 341000.0 116.73
2020-04-23 115.07 110.04 110.04 114.0 442900.0 114.0
2020-04-22 111.31 106.89 109.73 110.06 371300.0 110.06
2020-04-21 108.65 103.67 104.6 107.45 360300.0 107.45
2020-04-20 108.04 106.03 106.62 107.3 266300.0 107.3
2020-04-17 108.55 104.13 105.31 107.57 410300.0 107.57
2020-04-16 104.49 101.34 102.92 102.75 446300.0 102.75
2020-04-15 103.41 100.09 101.02 103.12 422600.0 103.12
2020-04-14 104.35 99.56 100.38 104.01 453100.0 104.01
2020-04-13 101.18 97.11 99.0 98.04 708800.0 98.04
2020-04-09 104.42 98.26 102.0 100.46 644100.0 100.46
2020-04-08 102.03 95.69 97.12 100.68 820800.0 100.68
2020-04-07 104.34 94.69 104.34 95.57 748500.0 95.57
2020-04-06 104.05 100.49 101.62 102.24 758200.0 102.24
2020-04-03 100.62 96.95 99.21 98.4 316100.0 98.4
2020-04-02 100.26 90.89 90.89 99.8 491200.0 99.8
2020-04-01 95.82 90.65 95.76 91.62 481100.0 91.62
2020-03-31 104.05 98.04 101.18 99.66 1151400.0 99.66
2020-03-30 104.71 99.72 102.0 101.93 446200.0 101.93
2020-03-27 103.82 98.25 100.74 100.95 387700.0 100.95
2020-03-26 106.07 97.65 99.51 104.84 730200.0 104.84
2020-03-25 101.01 94.78 94.78 98.07 790400.0 98.07
2020-03-24 95.77 87.88 90.74 95.54 615600.0 95.54
2020-03-23 89.36 78.28 81.78 86.5 697600.0 86.5
2020-03-20 91.65 80.99 88.7 81.52 1077900.0 81.52
2020-03-19 88.89 71.6 74.01 88.01 714900.0 88.01
2020-03-18 81.71 63.41 80.41 74.34 562100.0 74.34
2020-03-17 87.65 74.49 87.04 83.37 1059100.0 83.37
2020-03-16 87.77 75.15 77.61 85.57 790000.0 85.57
2020-03-13 99.52 85.29 99.36 93.2 612600.0 93.2
2020-03-12 99.28 92.29 98.22 94.5 656200.0 94.5
2020-03-11 103.97 100.87 101.89 103.72 764900.0 103.72
2020-03-10 104.04 97.93 99.63 103.96 1109100.0 103.96
2020-03-09 100.69 96.69 98.58 97.13 572000.0 97.13
2020-03-06 104.08 99.23 100.5 103.81 621700.0 103.81
2020-03-05 107.48 101.71 106.86 103.24 552900.0 103.24
2020-03-04 110.68 108.46 110.58 109.43 648100.0 109.43
2020-03-03 113.21 106.32 110.56 108.71 502500.0 108.71
2020-03-02 110.69 107.61 108.75 110.64 503600.0 110.64
2020-02-28 108.77 105.22 106.3 108.33 852800.0 108.33
2020-02-27 111.73 105.05 106.26 109.37 630900.0 109.37
2020-02-26 112.41 108.54 111.04 108.57 274200.0 108.57
2020-02-25 115.07 109.85 115.07 110.14 352600.0 110.14
2020-02-24 116.28 113.58 114.54 114.81 364400.0 114.81
2020-02-21 119.59 117.87 119.43 118.29 330900.0 118.29
2020-02-20 120.67 117.68 119.88 119.46 280100.0 119.46
2020-02-19 121.71 119.88 121.06 120.44 468400.0 120.44
2020-02-18 121.14 119.18 120.34 120.38 471200.0 120.38