Haemonetics Corporation (HAE)
NYSE: HAE · Real-Time Price · USD
63.96
+0.97 (1.54%)
May 2, 2025, 12:05 PM EDT - Market open
Haemonetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 63.61 | 64.09 | 63.39 | 63.60 | - | 0.97% | 71,880 |
| May 1, 2025 | 63.41 | 64.16 | 62.45 | 62.99 | 62.99 | -0.05% | 433,704 |
| Apr 30, 2025 | 63.73 | 63.73 | 61.81 | 63.02 | 63.02 | -1.49% | 552,251 |
| Apr 29, 2025 | 62.82 | 64.24 | 62.08 | 63.97 | 63.97 | 2.12% | 530,437 |
| Apr 28, 2025 | 62.48 | 62.94 | 61.76 | 62.64 | 62.64 | 0.21% | 311,900 |
| Apr 25, 2025 | 61.81 | 62.56 | 61.24 | 62.51 | 62.51 | 0.95% | 446,456 |
| Apr 24, 2025 | 60.71 | 62.03 | 60.27 | 61.92 | 61.92 | 2.62% | 413,783 |
| Apr 23, 2025 | 60.47 | 62.08 | 59.95 | 60.34 | 60.34 | 2.01% | 448,710 |
| Apr 22, 2025 | 57.51 | 59.31 | 57.10 | 59.15 | 59.15 | 3.77% | 590,610 |
| Apr 21, 2025 | 56.93 | 57.16 | 55.45 | 57.00 | 57.00 | -0.30% | 525,788 |
| Apr 17, 2025 | 56.72 | 58.46 | 56.64 | 57.17 | 57.17 | 0.49% | 555,607 |
| Apr 16, 2025 | 58.67 | 58.67 | 56.45 | 56.89 | 56.89 | -2.42% | 629,872 |
| Apr 15, 2025 | 59.77 | 59.91 | 58.10 | 58.30 | 58.30 | -1.88% | 572,832 |
| Apr 14, 2025 | 60.37 | 60.77 | 58.91 | 59.42 | 59.42 | -1.03% | 605,920 |
| Apr 11, 2025 | 59.14 | 60.28 | 57.88 | 60.04 | 60.04 | 1.30% | 759,082 |
| Apr 10, 2025 | 59.91 | 60.04 | 56.57 | 59.27 | 59.27 | -2.88% | 912,681 |
| Apr 9, 2025 | 55.30 | 61.36 | 55.30 | 61.03 | 61.03 | 8.90% | 1,895,014 |
| Apr 8, 2025 | 60.14 | 60.70 | 55.42 | 56.04 | 56.04 | -4.94% | 1,204,013 |
| Apr 7, 2025 | 59.49 | 63.07 | 58.24 | 58.95 | 58.95 | -3.17% | 1,063,855 |
| Apr 4, 2025 | 60.80 | 61.40 | 60.00 | 60.88 | 60.88 | -2.15% | 1,019,545 |
| Apr 3, 2025 | 62.41 | 63.13 | 61.99 | 62.22 | 62.22 | -2.84% | 770,997 |
| Apr 2, 2025 | 62.45 | 64.22 | 62.25 | 64.04 | 64.04 | 1.62% | 466,971 |
| Apr 1, 2025 | 63.46 | 63.46 | 62.24 | 63.02 | 63.02 | -0.83% | 616,718 |
| Mar 31, 2025 | 62.89 | 63.84 | 62.03 | 63.55 | 63.55 | 0.57% | 597,955 |
| Mar 28, 2025 | 63.87 | 64.20 | 62.71 | 63.19 | 63.19 | -1.59% | 553,424 |
| Mar 27, 2025 | 64.59 | 64.66 | 63.08 | 64.21 | 64.21 | -0.06% | 533,211 |
| Mar 26, 2025 | 63.31 | 64.45 | 63.31 | 64.25 | 64.25 | 1.42% | 567,129 |
| Mar 25, 2025 | 64.74 | 64.86 | 63.03 | 63.35 | 63.35 | -1.71% | 529,137 |
| Mar 24, 2025 | 64.41 | 65.00 | 63.77 | 64.45 | 64.45 | 0.70% | 365,867 |
| Mar 21, 2025 | 63.53 | 64.47 | 63.20 | 64.00 | 64.00 | -0.37% | 887,929 |
| Mar 20, 2025 | 64.70 | 65.22 | 63.57 | 64.24 | 64.24 | -1.52% | 614,717 |
| Mar 19, 2025 | 64.99 | 65.75 | 63.63 | 65.23 | 65.23 | 0.85% | 799,348 |
| Mar 18, 2025 | 64.38 | 65.24 | 63.45 | 64.68 | 64.68 | -0.19% | 683,438 |
| Mar 17, 2025 | 65.33 | 65.76 | 64.35 | 64.80 | 64.80 | -1.10% | 1,156,560 |
| Mar 14, 2025 | 66.00 | 67.03 | 65.28 | 65.52 | 65.52 | -0.62% | 1,025,599 |
| Mar 13, 2025 | 65.37 | 67.50 | 65.28 | 65.93 | 65.93 | 0.38% | 643,246 |
| Mar 12, 2025 | 68.05 | 68.38 | 65.07 | 65.68 | 65.68 | -3.84% | 1,002,861 |
| Mar 11, 2025 | 67.56 | 68.91 | 66.66 | 68.30 | 68.30 | 1.23% | 794,696 |
| Mar 10, 2025 | 68.55 | 70.13 | 67.22 | 67.47 | 67.47 | -1.79% | 958,754 |
| Mar 7, 2025 | 67.04 | 69.27 | 65.96 | 68.70 | 68.70 | 2.23% | 849,578 |
| Mar 6, 2025 | 66.84 | 68.35 | 66.17 | 67.20 | 67.20 | 0.06% | 774,018 |
| Mar 5, 2025 | 66.20 | 68.20 | 65.94 | 67.16 | 67.16 | 1.76% | 884,201 |
| Mar 4, 2025 | 65.18 | 67.04 | 64.25 | 66.00 | 66.00 | 1.41% | 1,214,889 |
| Mar 3, 2025 | 65.50 | 67.09 | 64.54 | 65.08 | 65.08 | -0.64% | 1,009,627 |
| Feb 28, 2025 | 64.50 | 66.62 | 64.25 | 65.50 | 65.50 | 1.44% | 1,494,583 |
| Feb 27, 2025 | 64.58 | 66.02 | 64.08 | 64.57 | 64.57 | -0.55% | 1,037,905 |
| Feb 26, 2025 | 65.00 | 65.58 | 64.33 | 64.93 | 64.93 | -0.70% | 756,846 |
| Feb 25, 2025 | 65.97 | 66.18 | 64.16 | 65.39 | 65.39 | -0.80% | 920,518 |
| Feb 24, 2025 | 63.01 | 66.64 | 62.94 | 65.92 | 65.92 | 4.60% | 877,819 |
| Feb 21, 2025 | 63.70 | 64.31 | 62.38 | 63.02 | 63.02 | -0.68% | 986,283 |