Haemonetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	69.80	71.79	69.80	71.08	-	1.38%	473,229
Jan 21, 2026	70.73	73.00	69.78	70.11	70.11	0.01%	1,520,739
Jan 20, 2026	71.02	71.49	70.02	70.10	70.10	-2.87%	639,282
Jan 16, 2026	73.73	74.39	71.61	72.17	72.17	-2.47%	1,032,643
Jan 15, 2026	75.51	76.11	73.36	74.00	74.00	-2.28%	1,103,252
Jan 14, 2026	78.90	78.90	75.28	75.73	75.73	-3.92%	887,068
Jan 13, 2026	82.00	82.57	76.98	78.82	78.82	-4.94%	1,295,065
Jan 12, 2026	82.34	83.39	81.64	82.92	82.92	1.08%	513,759
Jan 9, 2026	84.13	84.87	81.90	82.03	82.03	-2.39%	660,666
Jan 8, 2026	82.51	86.11	82.51	84.04	84.04	1.25%	806,789
Jan 7, 2026	82.77	83.68	82.52	83.00	83.00	0.28%	565,695
Jan 6, 2026	81.60	83.16	81.43	82.77	82.77	0.80%	515,401
Jan 5, 2026	79.68	82.29	79.41	82.11	82.11	2.66%	520,407
Jan 2, 2026	80.27	80.68	79.06	79.98	79.98	-0.21%	364,837
Dec 31, 2025	81.08	81.27	79.87	80.15	80.15	-1.02%	336,908
Dec 30, 2025	80.27	81.19	80.03	80.98	80.98	0.56%	300,046
Dec 29, 2025	80.26	80.88	79.74	80.53	80.53	0.31%	395,122
Dec 26, 2025	79.78	80.44	79.41	80.28	80.28	0.34%	245,372
Dec 24, 2025	80.12	80.22	79.51	80.01	80.01	-0.44%	144,653
Dec 23, 2025	80.28	80.56	79.55	80.36	80.36	0.02%	411,890
Dec 22, 2025	80.20	80.94	79.20	80.34	80.34	0.16%	486,291
Dec 19, 2025	79.73	80.72	79.23	80.21	80.21	0.39%	1,115,784
Dec 18, 2025	80.77	80.97	79.53	79.90	79.90	-0.10%	714,935
Dec 17, 2025	80.80	82.41	79.23	79.98	79.98	-1.39%	886,060
Dec 16, 2025	80.95	81.38	79.92	81.11	81.11	0.88%	1,043,168
Dec 15, 2025	82.32	82.32	78.68	80.40	80.40	-3.70%	1,237,699
Dec 12, 2025	83.84	84.51	82.07	83.49	83.49	-1.14%	949,478
Dec 11, 2025	85.86	85.96	83.45	84.45	84.45	-3.11%	1,222,209
Dec 10, 2025	84.01	87.32	83.08	87.16	87.16	3.96%	1,036,656
Dec 9, 2025	83.38	85.48	82.79	83.84	83.84	0.76%	873,519
Dec 8, 2025	83.84	83.84	82.30	83.21	83.21	-0.87%	631,526
Dec 5, 2025	83.87	85.23	83.23	83.94	83.94	0.16%	706,823
Dec 4, 2025	82.19	84.19	81.50	83.81	83.81	2.32%	647,520
Dec 3, 2025	81.16	82.42	80.92	81.91	81.91	1.39%	862,818
Dec 2, 2025	81.05	81.46	80.12	80.79	80.79	-0.21%	702,567
Dec 1, 2025	80.90	81.99	80.05	80.96	80.96	-0.48%	779,686
Nov 28, 2025	80.53	81.52	80.18	81.35	81.35	0.74%	303,537
Nov 26, 2025	80.13	80.86	79.65	80.75	80.75	0.15%	608,868
Nov 25, 2025	80.00	81.83	79.99	80.63	80.63	1.24%	906,797
Nov 24, 2025	78.14	80.40	76.81	79.64	79.64	1.08%	875,182
Nov 21, 2025	75.73	79.41	75.62	78.79	78.79	4.89%	938,786
Nov 20, 2025	75.19	76.27	74.29	75.12	75.12	-0.09%	741,186
Nov 19, 2025	74.34	75.81	73.70	75.19	75.19	1.06%	837,646
Nov 18, 2025	74.52	74.91	73.12	74.40	74.40	0.11%	1,158,051
Nov 17, 2025	74.00	75.09	73.04	74.32	74.32	1.13%	919,434
Nov 14, 2025	72.44	74.94	71.91	73.49	73.49	-0.57%	1,389,199
Nov 13, 2025	73.25	74.98	73.25	73.91	73.91	1.08%	1,101,626
Nov 12, 2025	71.56	74.19	71.48	73.12	73.12	1.94%	1,163,742
Nov 11, 2025	70.87	72.72	70.52	71.73	71.73	1.77%	1,439,717
Nov 10, 2025	68.69	71.10	68.20	70.48	70.48	3.10%	1,354,337