Stockscreener 앱 받기
88.17
1.18%
-1.05
시간 외 거래:
88.17
Haemonetics Corp 주식 (HAE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $89.73 | $88.15 | $1.58 | 539,175.0 | -1.18% |
| 2024-11-15 | $91.43 | $88.64 | $2.79 | 561,077.0 | -1.69% |
| 2024-11-14 | $92.53 | $90.72 | $1.81 | 647,944.0 | -1.12% |
| 2024-11-13 | $93.97 | $91.45 | $2.52 | 766,082.0 | -1.71% |
| 2024-11-12 | $94.98 | $90.55 | $4.44 | 1,222,452.0 | +2.17% |
| 2024-11-11 | $91.47 | $87.53 | $3.94 | 985,607.0 | +4.55% |
| 2024-11-08 | $87.61 | $84.96 | $2.65 | 1,073,872.0 | +1.03% |
| 2024-11-07 | $87.50 | $83.70 | $3.80 | 1,524,565.0 | +10.71% |
| 2024-11-06 | $78.67 | $75.47 | $3.20 | 1,041,548.0 | +4.24% |
| 2024-11-05 | $75.10 | $73.22 | $1.88 | 725,739.0 | +1.97% |
| 2024-11-04 | $73.67 | $71.43 | $2.24 | 601,158.0 | +2.87% |
| 2024-11-01 | $72.45 | $70.82 | $1.63 | 657,018.0 | +0.45% |
| 2024-10-31 | $72.25 | $70.25 | $2.00 | 473,231.0 | -1.19% |
| 2024-10-30 | $73.64 | $71.85 | $1.79 | 615,775.0 | -1.48% |
| 2024-10-29 | $75.29 | $72.58 | $2.71 | 635,913.0 | -3.47% |
| 2024-10-28 | $77.09 | $75.60 | $1.49 | 437,466.0 | +0.22% |
| 2024-10-25 | $76.70 | $74.71 | $1.99 | 538,524.0 | -0.33% |
| 2024-10-24 | $76.03 | $73.50 | $2.53 | 621,331.0 | +3.44% |
| 2024-10-23 | $74.53 | $72.81 | $1.72 | 341,701.0 | -1.58% |
| 2024-10-22 | $75.05 | $74.19 | $0.86 | 478,194.0 | -0.53% |
| 2024-10-21 | $76.49 | $74.49 | $2.00 | 286,445.0 | -1.68% |
Haemonetics Corp 주식 (HAE) 연도별 가격 이력
이 심층 분석에서는 Haemonetics Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HAE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Haemonetics Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Haemonetics Corp 주식 (HAE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $94.98 | $70.82 | $24.17 | 10,885,412.0 | +23.90% |
| 2024-10 | $80.31 | $70.25 | $10.06 | 10,771,852.0 | -11.47% |
| 2024-09 | $80.66 | $71.01 | $9.65 | 12,810,416.0 | +6.35% |
| 2024-08 | $91.09 | $72.67 | $18.42 | 14,799,808.0 | -16.07% |
| 2024-07 | $93.22 | $81.77 | $11.45 | 8,068,966.0 | +8.85% |
| 2024-06 | $89.13 | $81.42 | $7.71 | 12,612,417.0 | -1.61% |
| 2024-05 | $97.97 | $82.89 | $15.08 | 15,247,989.0 | -8.56% |
| 2024-04 | $92.33 | $80.15 | $12.18 | 9,450,170.0 | +7.73% |
| 2024-03 | $85.45 | $72.57 | $12.88 | 9,291,545.0 | +16.95% |
| 2024-02 | $81.50 | $70.74 | $10.76 | 11,390,029.0 | -4.55% |
| 2024-01 | $86.00 | $76.24 | $9.76 | 7,102,620.0 | -10.58% |
Haemonetics Corp 주식 (HAE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $90.12 | $80.48 | $9.64 | 5,796,979.0 | +5.74% |
| 2023-11 | $90.53 | $79.97 | $10.56 | 6,047,318.0 | -5.12% |
| 2023-10 | $93.58 | $82.12 | $11.46 | 5,613,289.0 | -4.86% |
| 2023-09 | $92.73 | $86.65 | $6.08 | 5,872,205.0 | -0.17% |
| 2023-08 | $95.26 | $84.33 | $10.93 | 7,094,583.0 | -2.72% |
| 2023-07 | $94.52 | $82.14 | $12.38 | 5,542,820.0 | +8.34% |
| 2023-06 | $88.97 | $82.63 | $6.34 | 6,126,261.0 | +0.64% |
| 2023-05 | $89.65 | $80.10 | $9.55 | 6,808,415.0 | +1.06% |
| 2023-04 | $86.28 | $80.88 | $5.40 | 4,846,589.0 | +1.16% |
| 2023-03 | $83.20 | $74.13 | $9.07 | 7,625,134.0 | +6.40% |
| 2023-02 | $88.50 | $77.60 | $10.90 | 8,260,798.0 | -8.07% |
| 2023-01 | $91.39 | $72.26 | $19.13 | 9,780,387.0 | +7.57% |
Haemonetics Corp 주식 (HAE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $86.58 | $76.00 | $10.58 | 7,730,851.0 | -7.81% |
| 2022-11 | $86.48 | $75.09 | $11.39 | 10,158,570.0 | +0.42% |
| 2022-10 | $85.40 | $73.14 | $12.26 | 7,756,814.0 | +14.75% |
| 2022-09 | $79.45 | $71.63 | $7.82 | 8,774,806.0 | -1.33% |
| 2022-08 | $77.60 | $67.19 | $10.41 | 10,304,713.0 | +7.97% |
| 2022-07 | $70.20 | $62.81 | $7.39 | 5,856,061.0 | +6.61% |
| 2022-06 | $68.20 | $58.23 | $9.98 | 9,988,490.0 | +3.04% |
| 2022-05 | $64.73 | $48.67 | $16.06 | 11,449,675.0 | +24.85% |
| 2022-04 | $64.27 | $50.20 | $14.07 | 10,301,787.0 | -19.85% |
| 2022-03 | $63.45 | $51.52 | $11.93 | 10,155,592.0 | +9.55% |
| 2022-02 | $59.66 | $44.98 | $14.68 | 14,088,270.0 | +19.36% |
| 2022-01 | $55.18 | $43.50 | $11.68 | 10,654,917.0 | -8.84% |
2.70%
3.32%
자본화:
|
볼륨(24시간):