Haemonetics Corporation (HAE)
NYSE: HAE · Real-Time Price · USD
62.35
-0.84 (-1.33%)
Mar 31, 2025, 9:38 AM EDT - Market open
Haemonetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 63.87 | 64.20 | 62.71 | 63.19 | 63.19 | -1.59% | 553,424 |
| Mar 27, 2025 | 64.59 | 64.66 | 63.08 | 64.21 | 64.21 | -0.06% | 533,211 |
| Mar 26, 2025 | 63.31 | 64.45 | 63.31 | 64.25 | 64.25 | 1.42% | 567,129 |
| Mar 25, 2025 | 64.74 | 64.86 | 63.03 | 63.35 | 63.35 | -1.71% | 529,137 |
| Mar 24, 2025 | 64.41 | 65.00 | 63.77 | 64.45 | 64.45 | 0.70% | 365,867 |
| Mar 21, 2025 | 63.53 | 64.47 | 63.20 | 64.00 | 64.00 | -0.37% | 887,929 |
| Mar 20, 2025 | 64.70 | 65.22 | 63.57 | 64.24 | 64.24 | -1.52% | 614,717 |
| Mar 19, 2025 | 64.99 | 65.75 | 63.63 | 65.23 | 65.23 | 0.85% | 799,348 |
| Mar 18, 2025 | 64.38 | 65.24 | 63.45 | 64.68 | 64.68 | -0.19% | 683,438 |
| Mar 17, 2025 | 65.33 | 65.76 | 64.35 | 64.80 | 64.80 | -1.10% | 1,156,560 |
| Mar 14, 2025 | 66.00 | 67.03 | 65.28 | 65.52 | 65.52 | -0.62% | 1,025,599 |
| Mar 13, 2025 | 65.37 | 67.50 | 65.28 | 65.93 | 65.93 | 0.38% | 643,246 |
| Mar 12, 2025 | 68.05 | 68.38 | 65.07 | 65.68 | 65.68 | -3.84% | 1,002,861 |
| Mar 11, 2025 | 67.56 | 68.91 | 66.66 | 68.30 | 68.30 | 1.23% | 794,696 |
| Mar 10, 2025 | 68.55 | 70.13 | 67.22 | 67.47 | 67.47 | -1.79% | 958,754 |
| Mar 7, 2025 | 67.04 | 69.27 | 65.96 | 68.70 | 68.70 | 2.23% | 849,578 |
| Mar 6, 2025 | 66.84 | 68.35 | 66.17 | 67.20 | 67.20 | 0.06% | 774,018 |
| Mar 5, 2025 | 66.20 | 68.20 | 65.94 | 67.16 | 67.16 | 1.76% | 884,201 |
| Mar 4, 2025 | 65.18 | 67.04 | 64.25 | 66.00 | 66.00 | 1.41% | 1,214,889 |
| Mar 3, 2025 | 65.50 | 67.09 | 64.54 | 65.08 | 65.08 | -0.64% | 1,009,627 |
| Feb 28, 2025 | 64.50 | 66.62 | 64.25 | 65.50 | 65.50 | 1.44% | 1,494,583 |
| Feb 27, 2025 | 64.58 | 66.02 | 64.08 | 64.57 | 64.57 | -0.55% | 1,037,905 |
| Feb 26, 2025 | 65.00 | 65.58 | 64.33 | 64.93 | 64.93 | -0.70% | 756,846 |
| Feb 25, 2025 | 65.97 | 66.18 | 64.16 | 65.39 | 65.39 | -0.80% | 920,518 |
| Feb 24, 2025 | 63.01 | 66.64 | 62.94 | 65.92 | 65.92 | 4.60% | 877,819 |
| Feb 21, 2025 | 63.70 | 64.31 | 62.38 | 63.02 | 63.02 | -0.68% | 986,283 |
| Feb 20, 2025 | 63.56 | 64.36 | 63.10 | 63.45 | 63.45 | -0.33% | 674,937 |
| Feb 19, 2025 | 62.36 | 65.15 | 62.33 | 63.66 | 63.66 | -0.67% | 826,832 |
| Feb 18, 2025 | 61.89 | 64.23 | 61.64 | 64.09 | 64.09 | 2.77% | 1,271,203 |
| Feb 14, 2025 | 62.51 | 62.93 | 61.64 | 62.36 | 62.36 | 0.11% | 1,333,274 |
| Feb 13, 2025 | 61.73 | 63.04 | 61.16 | 62.29 | 62.29 | 1.60% | 1,281,104 |
| Feb 12, 2025 | 60.73 | 62.48 | 60.25 | 61.31 | 61.31 | -0.37% | 1,107,323 |
| Feb 11, 2025 | 60.19 | 62.28 | 59.54 | 61.54 | 61.54 | 1.48% | 1,535,280 |
| Feb 10, 2025 | 59.97 | 61.27 | 58.80 | 60.64 | 60.64 | 2.19% | 2,349,898 |
| Feb 7, 2025 | 61.93 | 63.97 | 59.09 | 59.34 | 59.34 | -5.79% | 2,702,600 |
| Feb 6, 2025 | 64.00 | 65.96 | 61.43 | 62.99 | 62.99 | -11.58% | 3,477,337 |
| Feb 5, 2025 | 69.18 | 71.51 | 68.24 | 71.24 | 71.24 | 3.37% | 1,805,808 |
| Feb 4, 2025 | 66.00 | 69.60 | 65.97 | 68.92 | 68.92 | 4.19% | 972,011 |
| Feb 3, 2025 | 67.95 | 68.90 | 65.73 | 66.15 | 66.15 | -4.20% | 1,248,371 |
| Jan 31, 2025 | 69.09 | 71.11 | 68.47 | 69.05 | 69.05 | -0.60% | 1,133,808 |
| 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 |