Haemonetics Corporation (HAE)
NYSE: HAE · Real-Time Price · USD
69.66
0.00 (0.00%)
Jun 4, 2025, 4:00 PM - Market closed

Haemonetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202569.9070.2369.3069.6669.66-462,322
Jun 3, 202568.8370.1868.3269.6669.661.26%542,396
Jun 2, 202567.4769.3667.0768.7968.791.60%639,149
May 30, 202567.5768.0166.4267.7167.71-0.19%824,062
May 29, 202567.6968.7567.3967.8467.840.34%674,860
May 28, 202567.7468.2866.9467.6167.61-0.56%417,676
May 27, 202567.0467.9966.5067.9967.992.92%532,531
May 23, 202565.2366.3165.0366.0666.06-0.15%356,407
May 22, 202566.3566.8665.7066.1666.16-1.14%389,020
May 21, 202568.3568.5866.7166.9266.92-2.89%305,713
May 20, 202568.8669.9268.7468.9168.91-0.65%340,226
May 19, 202569.4469.8269.1069.3669.36-1.35%344,207
May 16, 202569.5270.4369.0270.3170.311.34%370,583
May 15, 202568.5469.4668.2869.3869.381.06%599,483
May 14, 202568.8069.2067.7968.6568.65-0.71%521,047
May 13, 202570.1370.1368.5069.1469.14-1.55%452,763
May 12, 202570.8770.9668.9970.2370.232.99%845,715
May 9, 202567.7569.5367.6168.1968.190.26%782,442
May 8, 202566.8269.5465.3668.0168.015.85%1,230,107
May 7, 202563.6865.3563.6064.2564.251.05%1,024,631
May 6, 202562.1964.0862.0063.5863.581.74%683,830
May 5, 202563.5964.0062.4562.4962.49-2.13%432,149
May 2, 202563.7764.4263.3363.8563.851.37%534,756
May 1, 202563.4164.1662.4562.9962.99-0.05%433,704
Apr 30, 202563.7363.7361.8163.0263.02-1.49%552,251
Apr 29, 202562.8264.2462.0863.9763.972.12%530,437
Apr 28, 202562.4862.9461.7662.6462.640.21%311,900
Apr 25, 202561.8162.5661.2462.5162.510.95%446,456
Apr 24, 202560.7162.0360.2761.9261.922.62%413,783
Apr 23, 202560.4762.0859.9560.3460.342.01%448,710
Apr 22, 202557.5159.3157.1059.1559.153.77%590,610
Apr 21, 202556.9357.1655.4557.0057.00-0.30%525,788
Apr 17, 202556.7258.4656.6457.1757.170.49%555,607
Apr 16, 202558.6758.6756.4556.8956.89-2.42%629,872
Apr 15, 202559.7759.9158.1058.3058.30-1.88%572,832
Apr 14, 202560.3760.7758.9159.4259.42-1.03%605,920
Apr 11, 202559.1460.2857.8860.0460.041.30%759,082
Apr 10, 202559.9160.0456.5759.2759.27-2.88%912,681
Apr 9, 202555.3061.3655.3061.0361.038.90%1,895,014
Apr 8, 202560.1460.7055.4256.0456.04-4.94%1,204,013
Apr 7, 202559.4963.0758.2458.9558.95-3.17%1,063,855
Apr 4, 202560.8061.4060.0060.8860.88-2.15%1,019,545
Apr 3, 202562.4163.1361.9962.2262.22-2.84%770,997
Apr 2, 202562.4564.2262.2564.0464.041.62%466,971
Apr 1, 202563.4663.4662.2463.0263.02-0.83%616,718
Mar 31, 202562.8963.8462.0363.5563.550.57%597,955
Mar 28, 202563.8764.2062.7163.1963.19-1.59%553,424
Mar 27, 202564.5964.6663.0864.2164.21-0.06%533,211
Mar 26, 202563.3164.4563.3164.2564.251.42%567,129
Mar 25, 202564.7464.8663.0363.3563.35-1.71%529,137