Haemonetics Corporation (HAE)
NYSE: HAE · Real-Time Price · USD
54.38
+0.30 (0.55%)
At close: Sep 5, 2025, 4:00 PM
54.38
0.00 (0.00%)
After-hours: Sep 5, 2025, 7:00 PM EDT

Haemonetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202554.0754.8053.6154.42-0.63%234,683
Sep 4, 202553.2954.1352.5854.0854.081.50%891,440
Sep 3, 202553.3253.7852.7653.2853.28-0.49%755,334
Sep 2, 202554.5054.7253.2553.5453.54-1.83%737,078
Aug 29, 202554.2955.1254.0254.5454.540.37%826,518
Aug 28, 202554.9855.2853.9054.3454.34-1.25%687,822
Aug 27, 202555.2555.7154.5955.0355.03-0.36%648,835
Aug 26, 202555.3255.8754.3455.2355.23-729,203
Aug 25, 202556.0456.2755.0855.2355.23-2.02%736,210
Aug 22, 202554.1956.6454.1256.3756.374.43%1,147,184
Aug 21, 202553.6454.5453.5053.9853.98-0.86%949,837
Aug 20, 202554.2755.0054.0454.4554.450.28%1,272,180
Aug 19, 202553.4154.8053.0154.3054.302.22%990,948
Aug 18, 202553.7254.3453.1253.1253.12-1.15%1,628,784
Aug 15, 202552.5653.8851.9953.7453.742.69%1,238,332
Aug 14, 202553.0353.7851.4752.3352.33-2.88%1,398,154
Aug 13, 202552.2554.0651.8353.8853.883.16%1,274,835
Aug 12, 202553.0353.3350.6852.2352.23-0.46%1,546,423
Aug 11, 202553.8054.7852.2952.4752.47-2.82%1,335,958
Aug 8, 202555.2555.6953.2553.9953.99-2.95%2,688,590
Aug 7, 202572.0872.1555.3255.6355.63-26.58%5,373,375
Aug 6, 202576.3476.6275.1375.7775.77-0.45%869,339
Aug 5, 202576.0776.8475.6276.1176.11-0.25%1,035,772
Aug 4, 202574.7476.3674.7076.3076.302.05%451,069
Aug 1, 202574.0575.0373.4974.7774.770.99%497,022
Jul 31, 202574.8875.6573.9474.0474.04-2.40%616,419
Jul 30, 202575.4776.6775.2675.8675.860.42%452,592
Jul 29, 202575.1175.7874.2475.5475.541.18%464,177
Jul 28, 202575.0375.7174.2774.6674.66-0.72%288,757
Jul 25, 202574.4075.4373.8275.2075.201.27%315,956
Jul 24, 202574.0074.5072.8374.2674.26-0.40%449,362
Jul 23, 202574.9075.5374.0074.5674.560.47%430,569
Jul 22, 202573.9375.4573.2974.2174.210.60%635,834
Jul 21, 202572.7674.3472.7173.7773.771.68%632,690
Jul 18, 202574.0374.1672.0672.5572.55-1.23%738,041
Jul 17, 202574.3874.8872.3473.4573.45-1.29%758,774
Jul 16, 202574.9975.4474.2474.4174.41-0.28%665,704
Jul 15, 202576.7276.8374.5874.6274.62-2.66%451,218
Jul 14, 202575.1676.7374.4576.6676.661.51%573,345
Jul 11, 202577.6677.8075.2475.5275.52-3.39%660,606
Jul 10, 202577.9479.6577.5378.1778.170.84%689,711
Jul 9, 202577.8679.9376.4577.5277.522.04%865,838
Jul 8, 202575.2576.6575.2575.9775.971.12%441,760
Jul 7, 202576.4277.2074.7075.1375.13-2.26%473,286
Jul 3, 202576.6077.3376.2876.8776.870.83%249,556
Jul 2, 202576.3476.8475.4276.2476.24-0.10%489,218
Jul 1, 202573.8676.9573.8676.3276.322.29%724,389
Jun 30, 202574.0975.0573.9174.6174.611.10%472,462
Jun 27, 202574.7775.2073.4773.8073.80-1.30%1,007,944
Jun 26, 202574.4975.5973.4674.7774.771.87%907,580