Haemonetics Corporation (HAE)
NYSE: HAE · Real-Time Price · USD
69.05
-0.42 (-0.60%)
Jan 31, 2025, 4:00 PM EST - Market closed
Haemonetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 69.09 | 71.11 | 68.47 | 69.05 | 69.05 | -0.60% | 1,133,736 |
| Jan 30, 2025 | 69.08 | 71.00 | 67.98 | 69.47 | 69.47 | 1.73% | 816,658 |
| Jan 29, 2025 | 68.50 | 68.96 | 67.26 | 68.29 | 68.29 | -0.87% | 864,067 |
| Jan 28, 2025 | 71.30 | 71.95 | 68.65 | 68.89 | 68.89 | -3.37% | 1,446,353 |
| Jan 27, 2025 | 71.03 | 71.88 | 69.96 | 71.29 | 71.29 | 0.66% | 896,539 |
| Jan 24, 2025 | 72.66 | 73.06 | 70.54 | 70.82 | 70.82 | -2.80% | 911,625 |
| Jan 23, 2025 | 73.07 | 73.97 | 71.95 | 72.86 | 72.86 | -0.67% | 600,420 |
| Jan 22, 2025 | 74.83 | 75.32 | 72.76 | 73.35 | 73.35 | -2.51% | 544,593 |
| Jan 21, 2025 | 74.05 | 75.88 | 73.76 | 75.24 | 75.24 | 2.38% | 573,201 |
| Jan 17, 2025 | 74.20 | 74.39 | 71.76 | 73.49 | 73.49 | -0.05% | 535,606 |
| Jan 16, 2025 | 74.89 | 75.52 | 69.29 | 73.53 | 73.53 | -2.03% | 1,379,972 |
| Jan 15, 2025 | 81.26 | 82.25 | 74.34 | 75.05 | 75.05 | -6.14% | 778,986 |
| Jan 14, 2025 | 79.33 | 80.20 | 78.32 | 79.96 | 79.96 | 0.69% | 346,738 |
| Jan 13, 2025 | 76.09 | 79.80 | 75.63 | 79.41 | 79.41 | 3.57% | 497,265 |
| Jan 10, 2025 | 76.70 | 78.31 | 76.18 | 76.67 | 76.67 | -1.83% | 363,230 |
| Jan 8, 2025 | 77.39 | 78.28 | 76.27 | 78.10 | 78.10 | 0.49% | 254,555 |
| Jan 7, 2025 | 78.88 | 80.02 | 77.31 | 77.72 | 77.72 | -1.38% | 441,460 |
| Jan 6, 2025 | 80.49 | 81.50 | 78.56 | 78.81 | 78.81 | -1.55% | 387,878 |
| Jan 3, 2025 | 78.25 | 80.15 | 77.80 | 80.05 | 80.05 | 2.10% | 276,858 |
| Jan 2, 2025 | 78.37 | 79.78 | 77.99 | 78.40 | 78.40 | 0.41% | 418,912 |
| Dec 31, 2024 | 76.94 | 78.56 | 76.94 | 78.08 | 78.08 | 1.93% | 399,290 |
| Dec 30, 2024 | 77.32 | 77.47 | 76.30 | 76.60 | 76.60 | -1.25% | 296,319 |
| Dec 27, 2024 | 78.29 | 78.49 | 76.55 | 77.57 | 77.57 | -1.62% | 261,191 |
| Dec 26, 2024 | 76.88 | 79.23 | 76.88 | 78.85 | 78.85 | 1.86% | 304,433 |
| Dec 24, 2024 | 77.10 | 77.54 | 75.61 | 77.41 | 77.41 | 0.30% | 129,153 |
| Dec 23, 2024 | 75.11 | 77.48 | 74.49 | 77.18 | 77.18 | 2.31% | 653,217 |
| Dec 20, 2024 | 76.26 | 77.79 | 74.70 | 75.44 | 75.44 | -1.90% | 1,502,820 |
| Dec 19, 2024 | 79.26 | 80.61 | 76.67 | 76.90 | 76.90 | -2.37% | 528,044 |
| Dec 18, 2024 | 82.18 | 82.27 | 78.26 | 78.77 | 78.77 | -4.02% | 518,622 |
| Dec 17, 2024 | 81.98 | 83.32 | 81.39 | 82.07 | 82.07 | -0.22% | 359,498 |
| Dec 16, 2024 | 80.99 | 82.68 | 80.65 | 82.25 | 82.25 | 1.31% | 514,965 |
| Dec 13, 2024 | 82.03 | 82.96 | 81.07 | 81.19 | 81.19 | -1.35% | 454,864 |
| Dec 12, 2024 | 82.79 | 83.15 | 81.30 | 82.30 | 82.30 | -1.25% | 376,649 |
| Dec 11, 2024 | 84.44 | 84.44 | 82.82 | 83.34 | 83.34 | -0.64% | 450,667 |
| Dec 10, 2024 | 82.63 | 85.00 | 81.85 | 83.88 | 83.88 | 1.13% | 737,325 |
| Dec 9, 2024 | 81.28 | 83.34 | 80.43 | 82.94 | 82.94 | 2.16% | 534,782 |
| Dec 6, 2024 | 82.73 | 82.73 | 81.03 | 81.19 | 81.19 | 0.64% | 520,430 |
| Dec 5, 2024 | 83.22 | 83.22 | 80.50 | 80.67 | 80.67 | -3.40% | 614,507 |
| Dec 4, 2024 | 85.58 | 85.61 | 83.28 | 83.51 | 83.51 | -2.05% | 391,326 |
| Dec 3, 2024 | 88.03 | 88.03 | 84.58 | 85.26 | 85.26 | -2.54% | 365,206 |
| Dec 2, 2024 | 87.88 | 88.31 | 86.62 | 87.48 | 87.48 | 0.01% | 530,002 |
| Nov 29, 2024 | 87.92 | 88.86 | 87.33 | 87.47 | 87.47 | -0.48% | 273,618 |
| Nov 27, 2024 | 89.04 | 89.69 | 87.53 | 87.89 | 87.89 | -0.72% | 430,973 |
| Nov 26, 2024 | 88.35 | 89.60 | 87.50 | 88.53 | 88.53 | 0.08% | 602,146 |
| Nov 25, 2024 | 86.56 | 89.32 | 86.23 | 88.46 | 88.46 | 3.40% | 484,691 |
| Nov 22, 2024 | 85.59 | 86.00 | 84.50 | 85.55 | 85.55 | 0.14% | 480,998 |
| Nov 21, 2024 | 85.25 | 86.68 | 84.42 | 85.43 | 85.43 | 0.60% | 566,874 |
| 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 |