Haemonetics Corporation (HAE)
NYSE: HAE · Real-Time Price · USD
47.67
-2.94 (-5.81%)
At close: Sep 25, 2025, 4:00 PM EDT
48.00
+0.33 (0.69%)
After-hours: Sep 25, 2025, 7:37 PM EDT
Haemonetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 50.48 | 50.65 | 47.38 | 47.67 | 47.67 | -5.81% | 1,455,257 |
| 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 |
| Aug 27, 2025 | 55.25 | 55.71 | 54.59 | 55.03 | 55.03 | -0.36% | 648,835 |
| Aug 26, 2025 | 55.32 | 55.87 | 54.34 | 55.23 | 55.23 | - | 729,203 |
| Aug 25, 2025 | 56.04 | 56.27 | 55.08 | 55.23 | 55.23 | -2.02% | 736,210 |
| Aug 22, 2025 | 54.19 | 56.64 | 54.12 | 56.37 | 56.37 | 4.43% | 1,147,184 |
| Aug 21, 2025 | 53.64 | 54.54 | 53.50 | 53.98 | 53.98 | -0.86% | 949,837 |
| Aug 20, 2025 | 54.27 | 55.00 | 54.04 | 54.45 | 54.45 | 0.28% | 1,272,180 |
| Aug 19, 2025 | 53.41 | 54.80 | 53.01 | 54.30 | 54.30 | 2.22% | 990,948 |
| Aug 18, 2025 | 53.72 | 54.34 | 53.12 | 53.12 | 53.12 | -1.15% | 1,628,784 |
| Aug 15, 2025 | 52.56 | 53.88 | 51.99 | 53.74 | 53.74 | 2.69% | 1,238,332 |
| Aug 14, 2025 | 53.03 | 53.78 | 51.47 | 52.33 | 52.33 | -2.88% | 1,398,154 |
| Aug 13, 2025 | 52.25 | 54.06 | 51.83 | 53.88 | 53.88 | 3.16% | 1,274,835 |
| Aug 12, 2025 | 53.03 | 53.33 | 50.68 | 52.23 | 52.23 | -0.46% | 1,546,423 |
| Aug 11, 2025 | 53.80 | 54.78 | 52.29 | 52.47 | 52.47 | -2.82% | 1,335,958 |
| Aug 8, 2025 | 55.25 | 55.69 | 53.25 | 53.99 | 53.99 | -2.95% | 2,688,590 |
| Aug 7, 2025 | 72.08 | 72.15 | 55.32 | 55.63 | 55.63 | -26.58% | 5,373,375 |
| Aug 6, 2025 | 76.34 | 76.62 | 75.13 | 75.77 | 75.77 | -0.45% | 869,339 |
| Aug 5, 2025 | 76.07 | 76.84 | 75.62 | 76.11 | 76.11 | -0.25% | 1,035,772 |
| Aug 4, 2025 | 74.74 | 76.36 | 74.70 | 76.30 | 76.30 | 2.05% | 451,069 |
| Aug 1, 2025 | 74.05 | 75.03 | 73.49 | 74.77 | 74.77 | 0.99% | 497,022 |
| Jul 31, 2025 | 74.88 | 75.65 | 73.94 | 74.04 | 74.04 | -2.40% | 616,419 |
| Jul 30, 2025 | 75.47 | 76.67 | 75.26 | 75.86 | 75.86 | 0.42% | 452,592 |
| Jul 29, 2025 | 75.11 | 75.78 | 74.24 | 75.54 | 75.54 | 1.18% | 464,177 |
| Jul 28, 2025 | 75.03 | 75.71 | 74.27 | 74.66 | 74.66 | -0.72% | 288,757 |
| Jul 25, 2025 | 74.40 | 75.43 | 73.82 | 75.20 | 75.20 | 1.27% | 315,956 |
| Jul 24, 2025 | 74.00 | 74.50 | 72.83 | 74.26 | 74.26 | -0.40% | 449,362 |
| Jul 23, 2025 | 74.90 | 75.53 | 74.00 | 74.56 | 74.56 | 0.47% | 430,569 |
| Jul 22, 2025 | 73.93 | 75.45 | 73.29 | 74.21 | 74.21 | 0.60% | 635,834 |
| Jul 21, 2025 | 72.76 | 74.34 | 72.71 | 73.77 | 73.77 | 1.68% | 632,690 |
| Jul 18, 2025 | 74.03 | 74.16 | 72.06 | 72.55 | 72.55 | -1.23% | 738,041 |
| Jul 17, 2025 | 74.38 | 74.88 | 72.34 | 73.45 | 73.45 | -1.29% | 758,774 |