Haemonetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	56.88	67.88	56.83	67.11	67.11	32.31%	4,429,132
Nov 5, 2025	50.01	51.72	49.96	50.72	50.72	0.67%	794,140
Nov 4, 2025	50.15	50.79	50.00	50.38	50.38	0.22%	547,614
Nov 3, 2025	49.90	50.33	49.24	50.27	50.27	0.52%	455,403
Oct 31, 2025	49.58	50.34	49.00	50.01	50.01	0.04%	462,816
Oct 30, 2025	49.30	50.27	49.12	49.99	49.99	1.11%	650,170
Oct 29, 2025	50.00	50.78	48.98	49.44	49.44	-1.83%	483,252
Oct 28, 2025	50.99	51.00	50.25	50.36	50.36	-1.66%	341,650
Oct 27, 2025	51.43	51.91	50.93	51.21	51.21	-0.10%	384,705
Oct 24, 2025	51.81	52.09	51.18	51.26	51.26	-0.18%	364,021
Oct 23, 2025	51.16	51.44	50.30	51.35	51.35	0.02%	422,525
Oct 22, 2025	51.51	51.89	51.13	51.34	51.34	0.29%	532,161
Oct 21, 2025	50.58	51.22	50.46	51.19	51.19	0.95%	470,730
Oct 20, 2025	50.69	51.27	49.97	50.71	50.71	0.90%	681,227
Oct 17, 2025	49.72	50.67	49.24	50.26	50.26	0.98%	899,001
Oct 16, 2025	48.63	50.58	48.62	49.77	49.77	2.45%	1,043,010
Oct 15, 2025	49.55	50.02	48.55	48.58	48.58	-2.37%	724,850
Oct 14, 2025	49.71	50.01	48.96	49.76	49.76	-0.96%	564,090
Oct 13, 2025	49.07	50.49	48.62	50.24	50.24	2.85%	1,098,890
Oct 10, 2025	50.26	50.27	48.17	48.85	48.85	-2.59%	719,908
Oct 9, 2025	50.94	51.37	49.94	50.15	50.15	-1.63%	680,630
Oct 8, 2025	49.37	51.09	48.98	50.98	50.98	3.49%	827,353
Oct 7, 2025	49.46	50.27	48.83	49.26	49.26	-0.59%	671,172
Oct 6, 2025	50.49	50.60	49.51	49.55	49.55	-1.86%	538,916
Oct 3, 2025	48.91	50.50	48.82	50.49	50.49	3.25%	752,315
Oct 2, 2025	48.65	48.92	47.75	48.90	48.90	0.18%	710,932
Oct 1, 2025	48.64	49.07	47.72	48.81	48.81	0.14%	806,600
Sep 30, 2025	48.16	48.75	47.56	48.74	48.74	1.29%	649,216
Sep 29, 2025	48.42	48.46	47.79	48.12	48.12	-0.10%	752,466
Sep 26, 2025	47.76	48.29	47.32	48.17	48.17	1.05%	932,249
Sep 25, 2025	50.48	50.65	47.38	47.67	47.67	-5.81%	1,459,200
Sep 24, 2025	50.57	51.63	50.42	50.61	50.61	-0.08%	563,979
Sep 23, 2025	51.11	51.96	50.59	50.65	50.65	-1.04%	1,046,860
Sep 22, 2025	50.45	51.62	50.01	51.18	51.18	1.15%	957,444
Sep 19, 2025	51.15	51.50	50.29	50.60	50.60	-1.08%	2,876,688
Sep 18, 2025	50.24	51.44	50.07	51.15	51.15	2.40%	1,468,412
Sep 17, 2025	51.14	51.31	49.43	49.95	49.95	-2.10%	1,632,121
Sep 16, 2025	51.18	51.54	50.53	51.02	51.02	-0.64%	1,578,043
Sep 15, 2025	52.61	52.75	50.90	51.35	51.35	-1.63%	1,390,786
Sep 12, 2025	53.29	53.46	51.87	52.20	52.20	-2.39%	1,603,169
Sep 11, 2025	53.82	54.00	53.35	53.48	53.48	-0.35%	1,140,817
Sep 10, 2025	53.93	54.52	53.10	53.67	53.67	-1.05%	862,866
Sep 9, 2025	53.99	54.27	53.51	54.24	54.24	0.26%	601,760
Sep 8, 2025	54.15	54.40	53.27	54.10	54.10	-0.51%	823,397
Sep 5, 2025	54.07	54.80	53.61	54.38	54.38	0.55%	627,638
Sep 4, 2025	53.29	54.13	52.58	54.08	54.08	1.50%	891,440
Sep 3, 2025	53.32	53.78	52.76	53.28	53.28	-0.49%	755,334
Sep 2, 2025	54.50	54.72	53.25	53.54	53.54	-1.83%	737,078
Aug 29, 2025	54.29	55.12	54.02	54.54	54.54	0.37%	826,518
Aug 28, 2025	54.98	55.28	53.90	54.34	54.34	-1.25%	687,822