Stockscreener 앱 받기
108.72
0.19%
0.4979
Haemonetics Corp 주식 (HAE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $109.5 | $107.0 | $2.52 | 293,425.0 | +0.54% |
| 2026-08-20 | $109.6 | $106.5 | $3.07 | 889,569.0 | -0.18% |
| 2026-08-19 | $108.5 | $105.0 | $3.49 | 1,459,497.0 | +3.59% |
| 2026-08-18 | $106.7 | $102.0 | $4.67 | 2,304,857.0 | +15.93% |
| 2026-08-17 | $91.36 | $89.06 | $2.30 | 467,919.0 | -0.58% |
| 2026-08-14 | $91.49 | $89.82 | $1.67 | 533,279.0 | +0.46% |
| 2026-08-13 | $92.25 | $89.91 | $2.34 | 811,850.0 | -1.05% |
| 2026-08-12 | $91.39 | $86.14 | $5.25 | 822,990.0 | +4.72% |
| 2026-08-11 | $88.88 | $86.10 | $2.78 | 745,391.0 | +0.70% |
| 2026-08-10 | $87.97 | $85.97 | $2.00 | 571,130.0 | -1.40% |
| 2026-08-07 | $87.87 | $84.88 | $2.99 | 657,064.0 | +3.32% |
| 2026-08-06 | $88.00 | $80.83 | $7.17 | 1,280,949.0 | +1.70% |
| 2026-08-05 | $86.94 | $83.32 | $3.62 | 1,140,257.0 | -2.08% |
| 2026-08-04 | $87.08 | $85.32 | $1.76 | 1,272,633.0 | -1.62% |
| 2026-08-03 | $88.58 | $86.03 | $2.55 | 1,058,088.0 | +1.41% |
| 2026-07-31 | $85.61 | $82.75 | $2.86 | 668,693.0 | +0.90% |
| 2026-07-30 | $84.97 | $83.47 | $1.50 | 557,093.0 | -0.70% |
| 2026-07-29 | $85.71 | $81.72 | $3.99 | 893,393.0 | +3.49% |
| 2026-07-28 | $83.24 | $80.37 | $2.87 | 800,767.0 | +3.29% |
| 2026-07-27 | $80.72 | $79.35 | $1.37 | 803,180.0 | +1.43% |
| 2026-07-24 | $79.41 | $77.27 | $2.14 | 462,739.0 | +1.78% |
| 2026-07-23 | $78.34 | $74.95 | $3.39 | 598,283.0 | -0.81% |
| 2026-07-22 | $78.38 | $76.22 | $2.16 | 363,405.0 | -0.05% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $109.6 | $80.83 | $28.73 | 14,308,898.0 | +27.13% |
| 2026-07 | $85.71 | $71.81 | $13.90 | 13,949,881.0 | +14.11% |
| 2026-06 | $81.99 | $64.79 | $17.20 | 21,598,012.0 | +10.60% |
| 2026-05 | $68.33 | $51.00 | $17.33 | 20,164,325.0 | +12.85% |
| 2026-04 | $62.78 | $55.30 | $7.48 | 12,831,307.0 | +6.62% |
| 2026-03 | $66.09 | $53.88 | $12.21 | 17,677,068.0 | -10.99% |
| 2026-02 | $67.63 | $55.95 | $11.68 | 19,647,262.0 | -5.01% |
| 2026-01 | $86.11 | $64.75 | $21.36 | 16,193,948.0 | -16.83% |
Haemonetics Corp 주식 (HAE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $87.32 | $78.68 | $8.64 | 15,455,687.0 | -0.45% |
| 2025-11 | $81.83 | $49.23 | $32.59 | 23,111,527.0 | +62.67% |
| 2025-10 | $52.09 | $47.72 | $4.37 | 14,712,309.0 | +2.61% |
| 2025-09 | $54.80 | $47.31 | $7.48 | 22,572,552.0 | -10.63% |
| 2025-08 | $76.84 | $50.68 | $26.16 | 25,538,455.0 | -26.34% |
| 2025-07 | $79.93 | $72.06 | $7.87 | 11,831,255.0 | -0.76% |
| 2025-06 | $75.59 | $67.07 | $8.52 | 10,969,183.0 | +10.19% |
| 2025-05 | $70.96 | $61.99 | $8.96 | 11,916,700.0 | +7.44% |
| 2025-04 | $64.24 | $55.30 | $8.94 | 14,660,228.0 | -0.83% |
| 2025-03 | $70.13 | $62.03 | $8.10 | 15,305,971.0 | -2.98% |
| 2025-02 | $71.51 | $58.80 | $12.71 | 25,933,465.0 | -5.14% |
| 2025-01 | $82.25 | $67.26 | $14.99 | 13,147,841.0 | -11.57% |
Haemonetics Corp 주식 (HAE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $88.31 | $74.49 | $13.82 | 9,534,901.0 | -12.43% |
| 2024-11 | $94.98 | $70.82 | $24.17 | 14,469,380.0 | +22.92% |
| 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% |
1.38%
0.31%
자본화:
|
볼륨(24시간):