Stockscreener 앱 받기
50.38
0.22%
0.11
시간 외 거래:
50.38
Haemonetics Corp 주식 (HAE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $50.79 | $50.00 | $0.79 | 523,922.0 | +0.22% |
| 2025-11-03 | $50.33 | $49.23 | $1.09 | 453,033.0 | +0.52% |
| 2025-10-31 | $50.34 | $49.00 | $1.34 | 460,586.0 | +0.04% |
| 2025-10-30 | $50.27 | $49.12 | $1.15 | 650,169.0 | +1.11% |
| 2025-10-29 | $50.77 | $48.98 | $1.80 | 463,626.0 | -1.83% |
| 2025-10-28 | $51.00 | $50.25 | $0.75 | 322,169.0 | -1.66% |
| 2025-10-27 | $51.91 | $50.93 | $0.98 | 366,497.0 | -0.10% |
| 2025-10-24 | $52.09 | $51.18 | $0.91 | 364,020.0 | -0.18% |
| 2025-10-23 | $51.44 | $50.30 | $1.14 | 422,520.0 | +0.02% |
| 2025-10-22 | $51.89 | $51.13 | $0.76 | 532,148.0 | +0.29% |
| 2025-10-21 | $51.22 | $50.45 | $0.765 | 470,629.0 | +0.95% |
| 2025-10-20 | $51.27 | $49.97 | $1.30 | 681,108.0 | +0.90% |
| 2025-10-17 | $50.67 | $49.24 | $1.43 | 899,001.0 | +0.98% |
| 2025-10-16 | $50.58 | $48.62 | $1.96 | 1,042,969.0 | +2.45% |
| 2025-10-15 | $50.02 | $48.55 | $1.47 | 706,133.0 | -2.37% |
| 2025-10-14 | $50.01 | $48.95 | $1.05 | 564,090.0 | -0.96% |
| 2025-10-13 | $50.49 | $48.62 | $1.87 | 1,074,187.0 | +2.85% |
| 2025-10-10 | $50.27 | $48.17 | $2.10 | 717,046.0 | -2.59% |
| 2025-10-09 | $51.37 | $49.94 | $1.43 | 675,843.0 | -1.63% |
| 2025-10-08 | $51.09 | $48.98 | $2.11 | 820,519.0 | +3.49% |
| 2025-10-07 | $50.27 | $48.83 | $1.44 | 671,172.0 | -0.59% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $50.79 | $49.23 | $1.55 | 1,500,877.0 | +0.74% |
| 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% |
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% |
0.47%
0.23%
자본화:
|
볼륨(24시간):