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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 69.90 | 70.23 | 69.30 | 69.66 | 69.66 | - | 462,322 |
| Jun 3, 2025 | 68.83 | 70.18 | 68.32 | 69.66 | 69.66 | 1.26% | 542,396 |
| Jun 2, 2025 | 67.47 | 69.36 | 67.07 | 68.79 | 68.79 | 1.60% | 639,149 |
| May 30, 2025 | 67.57 | 68.01 | 66.42 | 67.71 | 67.71 | -0.19% | 824,062 |
| May 29, 2025 | 67.69 | 68.75 | 67.39 | 67.84 | 67.84 | 0.34% | 674,860 |
| May 28, 2025 | 67.74 | 68.28 | 66.94 | 67.61 | 67.61 | -0.56% | 417,676 |
| May 27, 2025 | 67.04 | 67.99 | 66.50 | 67.99 | 67.99 | 2.92% | 532,531 |
| May 23, 2025 | 65.23 | 66.31 | 65.03 | 66.06 | 66.06 | -0.15% | 356,407 |
| May 22, 2025 | 66.35 | 66.86 | 65.70 | 66.16 | 66.16 | -1.14% | 389,020 |
| May 21, 2025 | 68.35 | 68.58 | 66.71 | 66.92 | 66.92 | -2.89% | 305,713 |
| May 20, 2025 | 68.86 | 69.92 | 68.74 | 68.91 | 68.91 | -0.65% | 340,226 |
| May 19, 2025 | 69.44 | 69.82 | 69.10 | 69.36 | 69.36 | -1.35% | 344,207 |
| May 16, 2025 | 69.52 | 70.43 | 69.02 | 70.31 | 70.31 | 1.34% | 370,583 |
| May 15, 2025 | 68.54 | 69.46 | 68.28 | 69.38 | 69.38 | 1.06% | 599,483 |
| May 14, 2025 | 68.80 | 69.20 | 67.79 | 68.65 | 68.65 | -0.71% | 521,047 |
| May 13, 2025 | 70.13 | 70.13 | 68.50 | 69.14 | 69.14 | -1.55% | 452,763 |
| May 12, 2025 | 70.87 | 70.96 | 68.99 | 70.23 | 70.23 | 2.99% | 845,715 |
| May 9, 2025 | 67.75 | 69.53 | 67.61 | 68.19 | 68.19 | 0.26% | 782,442 |
| May 8, 2025 | 66.82 | 69.54 | 65.36 | 68.01 | 68.01 | 5.85% | 1,230,107 |
| May 7, 2025 | 63.68 | 65.35 | 63.60 | 64.25 | 64.25 | 1.05% | 1,024,631 |
| May 6, 2025 | 62.19 | 64.08 | 62.00 | 63.58 | 63.58 | 1.74% | 683,830 |
| May 5, 2025 | 63.59 | 64.00 | 62.45 | 62.49 | 62.49 | -2.13% | 432,149 |
| May 2, 2025 | 63.77 | 64.42 | 63.33 | 63.85 | 63.85 | 1.37% | 534,756 |
| 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 |