Haemonetics Corporation (HAE)
NYSE: HAE · Real-Time Price · USD
52.02
-1.87 (-3.46%)
Aug 14, 2025, 11:46 AM - Market open
Haemonetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 53.03 | 53.78 | 51.78 | 52.02 | - | -3.45% | 279,319 |
| 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 |
| Jul 16, 2025 | 74.99 | 75.44 | 74.24 | 74.41 | 74.41 | -0.28% | 665,704 |
| Jul 15, 2025 | 76.72 | 76.83 | 74.58 | 74.62 | 74.62 | -2.66% | 451,218 |
| Jul 14, 2025 | 75.16 | 76.73 | 74.45 | 76.66 | 76.66 | 1.51% | 573,345 |
| Jul 11, 2025 | 77.66 | 77.80 | 75.24 | 75.52 | 75.52 | -3.39% | 660,606 |
| Jul 10, 2025 | 77.94 | 79.65 | 77.53 | 78.17 | 78.17 | 0.84% | 689,711 |
| Jul 9, 2025 | 77.86 | 79.93 | 76.45 | 77.52 | 77.52 | 2.04% | 865,838 |
| Jul 8, 2025 | 75.25 | 76.65 | 75.25 | 75.97 | 75.97 | 1.12% | 441,760 |
| Jul 7, 2025 | 76.42 | 77.20 | 74.70 | 75.13 | 75.13 | -2.26% | 473,286 |
| Jul 3, 2025 | 76.60 | 77.33 | 76.28 | 76.87 | 76.87 | 0.83% | 249,556 |
| Jul 2, 2025 | 76.34 | 76.84 | 75.42 | 76.24 | 76.24 | -0.10% | 489,218 |
| Jul 1, 2025 | 73.86 | 76.95 | 73.86 | 76.32 | 76.32 | 2.29% | 724,389 |
| Jun 30, 2025 | 74.09 | 75.05 | 73.91 | 74.61 | 74.61 | 1.10% | 472,462 |
| Jun 27, 2025 | 74.77 | 75.20 | 73.47 | 73.80 | 73.80 | -1.30% | 1,007,944 |
| Jun 26, 2025 | 74.49 | 75.59 | 73.46 | 74.77 | 74.77 | 1.87% | 907,580 |
| Jun 25, 2025 | 73.27 | 73.84 | 72.39 | 73.40 | 73.40 | 0.47% | 371,607 |
| Jun 24, 2025 | 72.47 | 73.42 | 71.99 | 73.06 | 73.06 | 1.37% | 459,975 |
| Jun 23, 2025 | 71.04 | 72.24 | 70.20 | 72.07 | 72.07 | 1.39% | 452,106 |
| Jun 20, 2025 | 70.54 | 71.47 | 70.11 | 71.08 | 71.08 | 1.46% | 662,915 |
| Jun 18, 2025 | 68.90 | 70.50 | 68.90 | 70.06 | 70.06 | 1.52% | 515,262 |
| Jun 17, 2025 | 69.73 | 70.10 | 68.62 | 69.01 | 69.01 | -1.36% | 548,078 |
| Jun 16, 2025 | 70.46 | 70.80 | 69.74 | 69.96 | 69.96 | -0.19% | 497,155 |
| Jun 13, 2025 | 70.45 | 70.97 | 69.77 | 70.09 | 70.09 | -1.78% | 289,017 |
| Jun 12, 2025 | 71.36 | 72.16 | 70.50 | 71.36 | 71.36 | -0.21% | 368,555 |
| Jun 11, 2025 | 72.30 | 72.40 | 71.05 | 71.51 | 71.51 | -0.87% | 549,676 |
| Jun 10, 2025 | 72.23 | 73.78 | 71.54 | 72.14 | 72.14 | 0.68% | 590,920 |
| Jun 9, 2025 | 70.74 | 72.50 | 70.47 | 71.65 | 71.65 | 1.69% | 598,935 |
| Jun 6, 2025 | 71.11 | 71.53 | 70.45 | 70.46 | 70.46 | 0.09% | 604,496 |
| Jun 5, 2025 | 69.69 | 70.60 | 69.33 | 70.40 | 70.40 | 1.06% | 430,943 |
| Jun 4, 2025 | 69.90 | 70.23 | 69.30 | 69.66 | 69.66 | - | 462,322 |