Haemonetics Corporation (HAE)
NYSE: HAE · Real-Time Price · USD
86.08
+1.16 (1.36%)
Nov 21, 2024, 1:20 PM EST - Market open
Haemonetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 84.75 | 85.33 | 83.32 | 84.92 | 84.92 | 0.11% | 618,035 |
| Nov 19, 2024 | 87.37 | 87.48 | 84.76 | 84.83 | 84.83 | -3.79% | 766,810 |
| Nov 18, 2024 | 89.24 | 89.73 | 88.15 | 88.17 | 88.17 | -1.18% | 553,605 |
| Nov 15, 2024 | 91.37 | 91.43 | 88.64 | 89.22 | 89.22 | -1.69% | 564,401 |
| Nov 14, 2024 | 91.70 | 92.54 | 90.72 | 90.75 | 90.75 | -1.12% | 672,108 |
| Nov 13, 2024 | 93.73 | 93.97 | 91.45 | 91.78 | 91.78 | -1.71% | 778,157 |
| Nov 12, 2024 | 91.15 | 94.99 | 90.55 | 93.38 | 93.38 | 2.17% | 1,237,128 |
| Nov 11, 2024 | 87.53 | 91.47 | 87.53 | 91.40 | 91.40 | 4.55% | 1,005,104 |
| Nov 8, 2024 | 87.27 | 87.61 | 84.96 | 87.42 | 87.42 | 1.03% | 1,161,915 |
| Nov 7, 2024 | 84.00 | 87.50 | 83.70 | 86.53 | 86.53 | 10.71% | 1,558,800 |
| Nov 6, 2024 | 77.46 | 78.67 | 75.47 | 78.16 | 78.16 | 4.24% | 1,061,259 |
| Nov 5, 2024 | 73.22 | 75.10 | 73.22 | 74.98 | 74.98 | 1.97% | 730,977 |
| Nov 4, 2024 | 71.57 | 73.67 | 71.43 | 73.53 | 73.53 | 2.87% | 607,883 |
| Nov 1, 2024 | 71.61 | 72.45 | 70.82 | 71.48 | 71.48 | 0.45% | 671,000 |
| Oct 31, 2024 | 71.56 | 72.25 | 70.25 | 71.16 | 71.16 | -1.19% | 482,282 |
| Oct 30, 2024 | 73.04 | 73.64 | 71.85 | 72.02 | 72.02 | -1.48% | 626,592 |
| Oct 29, 2024 | 74.85 | 75.29 | 72.58 | 73.10 | 73.10 | -3.47% | 646,819 |
| Oct 28, 2024 | 76.36 | 77.09 | 75.60 | 75.73 | 75.73 | 0.22% | 423,167 |
| Oct 25, 2024 | 76.18 | 76.70 | 74.71 | 75.56 | 75.56 | -0.33% | 544,455 |
| Oct 24, 2024 | 73.65 | 76.03 | 73.50 | 75.81 | 75.81 | 3.44% | 634,690 |
| Oct 23, 2024 | 74.11 | 74.53 | 72.81 | 73.29 | 73.29 | -1.58% | 348,803 |
| Oct 22, 2024 | 74.85 | 75.05 | 74.19 | 74.47 | 74.47 | -0.53% | 487,163 |
| Oct 21, 2024 | 76.36 | 76.49 | 74.49 | 74.87 | 74.87 | -1.68% | 295,599 |
| Oct 18, 2024 | 76.27 | 77.53 | 75.77 | 76.15 | 76.15 | 0.28% | 421,444 |
| Oct 17, 2024 | 75.57 | 76.02 | 74.83 | 75.94 | 75.94 | 0.49% | 314,385 |
| Oct 16, 2024 | 75.15 | 76.08 | 74.84 | 75.57 | 75.57 | 0.51% | 429,161 |
| Oct 15, 2024 | 75.02 | 76.83 | 74.89 | 75.19 | 75.19 | -0.13% | 600,039 |
| Oct 14, 2024 | 75.00 | 76.86 | 74.67 | 75.29 | 75.29 | 0.43% | 320,711 |
| Oct 11, 2024 | 74.63 | 75.74 | 74.32 | 74.97 | 74.97 | 0.70% | 711,162 |
| Oct 10, 2024 | 75.88 | 75.88 | 74.00 | 74.45 | 74.45 | -2.18% | 580,775 |
| Oct 9, 2024 | 76.79 | 77.30 | 75.74 | 76.11 | 76.11 | -0.74% | 369,658 |
| Oct 8, 2024 | 77.41 | 77.71 | 76.37 | 76.68 | 76.68 | -0.66% | 504,611 |
| Oct 7, 2024 | 77.61 | 77.61 | 76.40 | 77.19 | 77.19 | -0.90% | 326,964 |
| Oct 4, 2024 | 78.78 | 78.78 | 77.06 | 77.89 | 77.89 | -0.24% | 307,489 |
| Oct 3, 2024 | 78.81 | 79.39 | 77.66 | 78.08 | 78.08 | -1.55% | 411,432 |
| Oct 2, 2024 | 78.56 | 79.64 | 77.58 | 79.31 | 79.31 | 0.39% | 370,532 |
| Oct 1, 2024 | 80.31 | 80.31 | 78.13 | 79.00 | 79.00 | -1.72% | 926,225 |
| Sep 30, 2024 | 79.84 | 80.66 | 79.24 | 80.38 | 80.38 | 0.73% | 609,099 |
| Sep 27, 2024 | 77.17 | 80.62 | 77.14 | 79.80 | 79.80 | 4.25% | 933,012 |
| Sep 26, 2024 | 75.55 | 76.59 | 75.51 | 76.55 | 76.55 | 1.96% | 859,950 |
| Sep 25, 2024 | 75.68 | 76.22 | 74.99 | 75.08 | 75.08 | -0.54% | 530,432 |
| Sep 24, 2024 | 76.37 | 77.21 | 75.34 | 75.49 | 75.49 | -1.17% | 465,621 |
| Sep 23, 2024 | 75.13 | 77.60 | 74.79 | 76.38 | 76.38 | 2.07% | 690,698 |
| Sep 20, 2024 | 75.40 | 75.55 | 74.10 | 74.83 | 74.83 | -0.33% | 1,043,778 |
| Sep 19, 2024 | 76.34 | 76.63 | 74.07 | 75.08 | 75.08 | -0.70% | 589,680 |
| Sep 18, 2024 | 76.00 | 76.54 | 75.01 | 75.61 | 75.61 | -1.22% | 714,932 |
| Sep 17, 2024 | 77.06 | 79.30 | 75.66 | 76.54 | 76.54 | -0.23% | 610,441 |
| Sep 16, 2024 | 76.47 | 77.52 | 76.20 | 76.72 | 76.72 | 0.83% | 392,453 |
| Sep 13, 2024 | 74.62 | 76.52 | 74.26 | 76.09 | 76.09 | 3.86% | 670,561 |
| Sep 12, 2024 | 72.64 | 73.91 | 71.75 | 73.26 | 73.26 | 1.12% | 707,257 |
| Sep 11, 2024 | 73.04 | 73.69 | 71.01 | 72.45 | 72.45 | -2.02% | 570,814 |
| Sep 10, 2024 | 73.45 | 74.30 | 72.81 | 73.94 | 73.94 | 1.66% | 824,792 |
| Sep 9, 2024 | 73.23 | 73.84 | 72.39 | 72.73 | 72.73 | -0.70% | 555,138 |
| Sep 6, 2024 | 74.62 | 74.80 | 72.72 | 73.24 | 73.24 | -1.80% | 763,164 |
| Sep 5, 2024 | 75.04 | 75.13 | 74.06 | 74.58 | 74.58 | -0.56% | 420,706 |
| Sep 4, 2024 | 74.24 | 75.38 | 74.24 | 75.00 | 75.00 | -0.09% | 550,940 |
| Sep 3, 2024 | 75.00 | 75.64 | 74.62 | 75.07 | 75.07 | -0.67% | 575,075 |
| Aug 30, 2024 | 75.95 | 76.06 | 74.80 | 75.58 | 75.58 | 0.27% | 667,648 |
| Aug 29, 2024 | 75.59 | 76.49 | 74.63 | 75.38 | 75.38 | 0.40% | 634,982 |
| Aug 28, 2024 | 76.74 | 77.15 | 74.93 | 75.08 | 75.08 | -2.10% | 613,144 |
| Aug 27, 2024 | 76.37 | 77.02 | 75.68 | 76.69 | 76.69 | 0.26% | 276,718 |
| Aug 26, 2024 | 76.73 | 77.20 | 76.08 | 76.49 | 76.49 | 0.31% | 382,644 |
| Aug 23, 2024 | 75.50 | 76.45 | 74.95 | 76.25 | 76.25 | 0.99% | 463,685 |
| Aug 22, 2024 | 75.50 | 76.19 | 75.31 | 75.50 | 75.50 | 0.12% | 379,341 |
| Aug 21, 2024 | 74.35 | 75.47 | 73.34 | 75.41 | 75.41 | 1.81% | 395,884 |
| Aug 20, 2024 | 74.72 | 75.18 | 73.85 | 74.07 | 74.07 | -1.04% | 416,615 |
| Aug 19, 2024 | 75.53 | 76.07 | 74.38 | 74.85 | 74.85 | -0.65% | 496,973 |
| Aug 16, 2024 | 74.04 | 75.62 | 73.37 | 75.34 | 75.34 | 1.82% | 792,686 |
| Aug 15, 2024 | 74.60 | 75.98 | 73.54 | 73.99 | 73.99 | 1.11% | 586,075 |
| Aug 14, 2024 | 74.48 | 74.70 | 72.67 | 73.18 | 73.18 | -1.47% | 770,878 |
| Aug 13, 2024 | 75.00 | 75.10 | 73.25 | 74.27 | 74.27 | -0.52% | 869,291 |
| Aug 12, 2024 | 77.00 | 77.26 | 74.13 | 74.66 | 74.66 | -3.08% | 1,050,101 |
| Aug 9, 2024 | 77.33 | 78.05 | 74.85 | 77.03 | 77.03 | 0.79% | 848,252 |
| Aug 8, 2024 | 85.33 | 85.33 | 75.55 | 76.43 | 76.43 | -10.84% | 2,322,555 |
| Aug 7, 2024 | 86.51 | 88.27 | 85.50 | 85.72 | 85.72 | -0.56% | 880,425 |
| Aug 6, 2024 | 86.44 | 87.93 | 85.34 | 86.20 | 86.20 | -0.46% | 492,498 |
| Aug 5, 2024 | 86.03 | 88.09 | 84.69 | 86.60 | 86.60 | -3.62% | 609,479 |
| Aug 2, 2024 | 87.90 | 90.70 | 87.15 | 89.85 | 89.85 | -0.31% | 504,517 |
| Aug 1, 2024 | 89.93 | 91.09 | 87.58 | 90.13 | 90.13 | 0.09% | 598,350 |
| Jul 31, 2024 | 88.97 | 91.59 | 88.25 | 90.05 | 90.05 | 1.26% | 361,732 |
| Jul 30, 2024 | 89.74 | 90.69 | 88.63 | 88.93 | 88.93 | -0.90% | 188,915 |
| Jul 29, 2024 | 91.30 | 91.88 | 88.50 | 89.74 | 89.74 | -1.45% | 314,720 |
| Jul 26, 2024 | 91.15 | 92.74 | 90.29 | 91.06 | 91.06 | 0.51% | 296,374 |
| Jul 25, 2024 | 91.17 | 93.22 | 90.25 | 90.60 | 90.60 | -0.90% | 407,311 |
| Jul 24, 2024 | 90.97 | 93.12 | 90.97 | 91.42 | 91.42 | -0.17% | 364,986 |
| Jul 23, 2024 | 90.54 | 92.45 | 90.09 | 91.58 | 91.58 | 1.47% | 394,658 |
| Jul 22, 2024 | 89.50 | 90.68 | 88.52 | 90.25 | 90.25 | 1.71% | 427,982 |
| Jul 19, 2024 | 86.79 | 89.05 | 86.74 | 88.73 | 88.73 | 2.47% | 326,961 |
| Jul 18, 2024 | 89.99 | 91.29 | 86.55 | 86.59 | 86.59 | -4.20% | 361,481 |
| Jul 17, 2024 | 91.09 | 92.54 | 90.35 | 90.39 | 90.39 | -1.27% | 466,571 |
| Jul 16, 2024 | 90.54 | 92.12 | 90.12 | 91.55 | 91.55 | 1.50% | 343,089 |
| Jul 15, 2024 | 91.08 | 92.36 | 90.10 | 90.20 | 90.20 | -0.42% | 429,700 |
| Jul 12, 2024 | 90.00 | 91.49 | 89.74 | 90.58 | 90.58 | 1.21% | 486,831 |
| Jul 11, 2024 | 87.85 | 90.00 | 87.85 | 89.50 | 89.50 | 2.78% | 519,534 |
| Jul 10, 2024 | 84.71 | 87.09 | 84.27 | 87.08 | 87.08 | 3.41% | 372,444 |
| Jul 9, 2024 | 85.45 | 86.26 | 84.17 | 84.21 | 84.21 | -1.54% | 463,298 |
| Jul 8, 2024 | 85.33 | 87.12 | 85.09 | 85.53 | 85.53 | 0.67% | 563,773 |
| Jul 5, 2024 | 84.08 | 85.02 | 83.86 | 84.96 | 84.96 | 0.99% | 337,574 |
| Jul 3, 2024 | 83.24 | 84.23 | 82.62 | 84.13 | 84.13 | 1.29% | 183,813 |
| Jul 2, 2024 | 83.10 | 83.51 | 82.40 | 83.06 | 83.06 | 0.40% | 284,556 |