Haemonetics Corporation (HAE)
NYSE: HAE · Real-Time Price · USD
72.55
-0.90 (-1.23%)
Jul 18, 2025, 4:00 PM - Market closed
Haemonetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |