Haemonetics Corporation HAE
NYSE · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$104,70-0,60 (-%0,57)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $104,79 | -%0,48 | $105,71 | $106,67 | $104,39 | 91,31K |
| 2026-09-30 | $105,30 | -%0,47 | $105,42 | $105,78 | $103,54 | 508,90K |
| 2026-09-29 | $105,80 | +%0,01 | $104,99 | $106,52 | $104,60 | 451,20K |
| 2026-09-28 | $105,79 | +%0,47 | $105,14 | $106,22 | $104,44 | 472,10K |
| 2026-09-25 | $105,30 | -%0,66 | $105,72 | $106,58 | $104,71 | 492,60K |
| 2026-09-24 | $106,00 | -%0,77 | $106,67 | $108,22 | $105,92 | 416,80K |
| 2026-09-23 | $106,82 | -%1,57 | $108,56 | $110,28 | $106,70 | 704,90K |
| 2026-09-22 | $108,52 | -%0,19 | $109,26 | $110,14 | $108,38 | 446,60K |
| 2026-09-21 | $108,73 | +%0,30 | $109,24 | $110,06 | $108,05 | 327,00K |
| 2026-09-18 | $108,40 | +%0,74 | $108,95 | $110,45 | $107,60 | 1,30M |
| 2026-09-17 | $107,60 | +%1,28 | $108,39 | $109,83 | $107,56 | 621,10K |
| 2026-09-16 | $106,24 | +%0,04 | $105,90 | $106,78 | $104,78 | 520,70K |
| 2026-09-15 | $106,20 | -%0,10 | $105,14 | $106,87 | $103,24 | 440,00K |
| 2026-09-14 | $106,31 | +%3,53 | $106,98 | $107,47 | $102,84 | 887,90K |
| 2026-09-11 | $102,69 | +%1,61 | $101,70 | $102,89 | $100,53 | 458,30K |
| 2026-09-10 | $101,06 | -%2,04 | $102,02 | $102,95 | $100,60 | 602,30K |
| 2026-09-09 | $103,16 | +%0,31 | $102,15 | $103,18 | $100,57 | 612,20K |
| 2026-09-08 | $102,84 | -%0,08 | $101,89 | $103,53 | $101,25 | 581,60K |
| 2026-09-04 | $102,92 | +%0,07 | $101,59 | $103,57 | $101,51 | 424,70K |
| 2026-09-03 | $102,85 | -%0,07 | $103,69 | $104,05 | $101,73 | 602,10K |
| 2026-09-02 | $102,92 | +%0,95 | $102,24 | $104,37 | $101,61 | 777,70K |
| 2026-09-01 | $101,95 | -%1,09 | $103,60 | $104,16 | $101,08 | 633,60K |
| 2026-08-31 | $103,07 | -%0,86 | $103,06 | $103,95 | $101,39 | 494,70K |
| 2026-08-28 | $103,96 | -%0,99 | $104,59 | $105,61 | $103,57 | 659,20K |
| 2026-08-27 | $105,00 | -%1,50 | $105,73 | $106,52 | $104,59 | 592,90K |
| 2026-08-26 | $106,60 | -%1,59 | $107,75 | $108,08 | $106,42 | 661,30K |
| 2026-08-25 | $108,32 | -%0,07 | $108,13 | $108,68 | $106,84 | 502,20K |
| 2026-08-24 | $108,40 | -%0,37 | $108,02 | $109,49 | $107,38 | 641,10K |
| 2026-08-21 | $108,80 | +%0,54 | $109,24 | $109,57 | $107,00 | 582,10K |
| 2026-08-20 | $108,22 | -%0,18 | $106,84 | $109,56 | $106,49 | 891,20K |
| 2026-08-19 | $108,41 | +%3,59 | $105,20 | $108,50 | $105,01 | 1,46M |
| 2026-08-18 | $104,65 | +%15,93 | $102,50 | $106,67 | $102,00 | 2,31M |
| 2026-08-17 | $90,27 | -%0,58 | $90,09 | $91,36 | $89,06 | 469,10K |
| 2026-08-14 | $90,80 | +%0,46 | $90,61 | $91,49 | $89,82 | 533,30K |
| 2026-08-13 | $90,38 | -%1,05 | $91,63 | $92,25 | $89,91 | 811,90K |
| 2026-08-12 | $91,34 | +%4,72 | $86,38 | $91,39 | $86,14 | 823,00K |
| 2026-08-11 | $87,22 | +%0,70 | $86,79 | $88,88 | $86,10 | 745,40K |
| 2026-08-10 | $86,61 | -%1,40 | $87,39 | $87,97 | $85,97 | 571,10K |
| 2026-08-07 | $87,84 | +%3,32 | $85,55 | $87,87 | $84,88 | 657,10K |
| 2026-08-06 | $85,02 | +%1,70 | $85,77 | $88,00 | $80,83 | 1,28M |
| 2026-08-05 | $83,60 | -%2,08 | $86,02 | $86,94 | $83,32 | 1,14M |
| 2026-08-04 | $85,38 | -%1,62 | $86,06 | $87,08 | $85,32 | 1,27M |
| 2026-08-03 | $86,79 | +%1,46 | $86,25 | $88,59 | $86,03 | 1,06M |
| 2026-07-31 | $85,54 | +%0,85 | $84,26 | $85,61 | $82,75 | 789,60K |
| 2026-07-30 | $84,82 | -%0,70 | $84,58 | $84,97 | $83,48 | 555,20K |
| 2026-07-29 | $85,42 | +%3,49 | $81,99 | $85,71 | $81,72 | 893,40K |
| 2026-07-28 | $82,54 | +%3,29 | $81,14 | $83,24 | $80,37 | 802,20K |
| 2026-07-27 | $79,91 | +%1,43 | $79,35 | $80,72 | $79,35 | 803,20K |
| 2026-07-24 | $78,78 | +%1,78 | $78,32 | $79,41 | $77,27 | 462,70K |
| 2026-07-23 | $77,40 | -%0,81 | $77,65 | $78,35 | $74,95 | 598,30K |
| 2026-07-22 | $78,03 | -%0,05 | $78,17 | $78,38 | $76,22 | 363,40K |
| 2026-07-21 | $78,07 | -%0,13 | $77,41 | $78,15 | $76,94 | 371,80K |
| 2026-07-20 | $78,17 | +%0,40 | $77,81 | $79,57 | $77,59 | 577,70K |
| 2026-07-17 | $77,86 | -%0,82 | $77,36 | $78,72 | $77,11 | 493,00K |
| 2026-07-16 | $78,50 | +%2,37 | $77,75 | $80,00 | $77,20 | 952,00K |
| 2026-07-15 | $76,68 | +%3,05 | $75,07 | $77,07 | $74,45 | 534,80K |
| 2026-07-14 | $74,41 | -%3,23 | $76,59 | $76,59 | $73,22 | 650,50K |
| 2026-07-13 | $76,89 | +%0,92 | $75,65 | $77,75 | $75,65 | 691,20K |
| 2026-07-10 | $76,19 | +%1,59 | $75,23 | $76,58 | $74,67 | 456,30K |
| 2026-07-09 | $75,00 | +%1,60 | $73,83 | $75,53 | $71,81 | 424,00K |
| 2026-07-08 | $73,82 | -%1,42 | $74,00 | $74,90 | $73,71 | 618,80K |
| 2026-07-07 | $74,88 | -%0,19 | $76,29 | $76,90 | $74,72 | 399,40K |
| 2026-07-06 | $75,02 | -%0,07 | $75,94 | $76,21 | $73,51 | 666,20K |
| 2026-07-02 | $75,07 | +%0,29 | $75,43 | $75,98 | $72,55 | 1,33M |
| 2026-07-01 | $74,85 | -%0,20 | $75,87 | $76,53 | $74,76 | 636,80K |
| 2026-06-30 | $75,00 | -%0,16 | $74,58 | $75,78 | $72,34 | 562,60K |
| 2026-06-29 | $75,12 | -%2,81 | $77,18 | $77,68 | $75,08 | 612,90K |
| 2026-06-26 | $77,29 | -%0,43 | $78,26 | $79,82 | $76,41 | 1,61M |
| 2026-06-25 | $77,62 | +%6,52 | $72,85 | $77,70 | $72,04 | 746,10K |
| 2026-06-24 | $72,87 | +%0,12 | $73,60 | $74,98 | $72,29 | 523,90K |
| 2026-06-23 | $72,78 | +%0,34 | $73,06 | $73,80 | $72,76 | 625,10K |
| 2026-06-22 | $72,53 | -%2,21 | $72,89 | $74,26 | $72,45 | 1,17M |
| 2026-06-18 | $74,17 | +%1,98 | $73,17 | $74,53 | $72,29 | 887,70K |
| 2026-06-17 | $72,73 | -%2,28 | $74,14 | $74,89 | $72,50 | 1,25M |
| 2026-06-16 | $74,43 | -%3,22 | $77,45 | $78,69 | $73,27 | 1,32M |
| 2026-06-15 | $76,91 | -%1,65 | $77,95 | $78,43 | $75,93 | 886,40K |
| 2026-06-12 | $78,20 | -%2,05 | $79,78 | $80,94 | $77,02 | 1,20M |
| 2026-06-11 | $79,84 | +%1,32 | $78,71 | $81,99 | $77,46 | 1,75M |
| 2026-06-10 | $78,80 | +%0,11 | $78,70 | $80,45 | $78,30 | 1,01M |
| 2026-06-09 | $78,71 | +%5,11 | $75,00 | $80,80 | $75,00 | 1,89M |
| 2026-06-08 | $74,88 | +%5,05 | $71,45 | $75,70 | $70,66 | 1,34M |
| 2026-06-05 | $71,28 | +%2,05 | $70,10 | $71,66 | $69,64 | 604,80K |
| 2026-06-04 | $69,85 | +%6,03 | $67,03 | $70,00 | $66,44 | 1,22M |
| 2026-06-03 | $65,88 | -%0,74 | $66,20 | $66,47 | $65,06 | 743,80K |
| 2026-06-02 | $66,37 | -%1,26 | $66,67 | $67,52 | $66,24 | 921,80K |
| 2026-06-01 | $67,22 | -%0,87 | $66,79 | $67,89 | $64,79 | 735,90K |
| 2026-05-29 | $67,81 | +%1,15 | $66,98 | $68,33 | $66,19 | 942,50K |
| 2026-05-28 | $67,04 | -%0,18 | $67,04 | $68,34 | $65,75 | 1,01M |
| 2026-05-27 | $67,16 | +%0,48 | $66,97 | $67,67 | $65,67 | 1,14M |
| 2026-05-26 | $66,84 | +%2,06 | $65,01 | $67,46 | $64,50 | 1,05M |