Haemonetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	118.07	119.82	117.00	118.86	118.86	0.49%	94,748
Oct 16, 2026	121.83	121.84	118.19	118.28	118.28	-2.48%	467,009
Oct 15, 2026	122.20	122.46	118.65	121.29	121.29	0.15%	740,760
Oct 14, 2026	121.81	122.53	119.55	121.11	121.11	-0.50%	581,780
Oct 13, 2026	122.80	123.77	121.05	121.72	121.72	-0.28%	825,157
Oct 12, 2026	118.70	122.24	118.36	122.06	122.06	2.84%	894,955
Oct 9, 2026	119.81	121.19	116.52	118.69	118.69	-0.65%	1,225,236
Oct 8, 2026	115.00	121.00	111.66	119.47	119.47	17.46%	2,764,665
Oct 7, 2026	103.48	104.02	101.32	101.71	101.71	-1.75%	614,472
Oct 6, 2026	104.92	105.58	102.80	103.52	103.52	-1.11%	472,187
Oct 5, 2026	104.29	106.26	103.65	104.68	104.68	-	576,143
Oct 2, 2026	104.58	105.70	103.61	104.68	104.68	0.30%	328,573
Oct 1, 2026	105.71	106.67	103.51	104.37	104.37	-0.88%	454,252
Sep 30, 2026	105.42	105.78	103.54	105.30	105.30	-0.47%	503,273
Sep 29, 2026	104.99	106.52	104.60	105.80	105.80	0.01%	451,181
Sep 28, 2026	105.14	106.22	104.44	105.79	105.79	0.47%	472,137
Sep 25, 2026	105.72	106.58	104.71	105.30	105.30	-0.66%	492,600
Sep 24, 2026	106.67	108.22	105.92	106.00	106.00	-0.77%	416,796
Sep 23, 2026	108.56	110.28	106.70	106.82	106.82	-1.57%	704,875
Sep 22, 2026	109.26	110.14	108.38	108.52	108.52	-0.19%	446,516
Sep 21, 2026	109.24	110.06	108.05	108.73	108.73	0.30%	327,009
Sep 18, 2026	108.95	110.45	107.60	108.40	108.40	0.74%	1,253,366
Sep 17, 2026	108.39	109.83	107.56	107.60	107.60	1.28%	621,100
Sep 16, 2026	105.90	106.78	104.78	106.24	106.24	0.04%	520,711
Sep 15, 2026	105.14	106.87	103.24	106.20	106.20	-0.10%	433,225
Sep 14, 2026	106.98	107.47	102.84	106.31	106.31	3.53%	881,130
Sep 11, 2026	101.70	102.89	100.53	102.69	102.69	1.61%	458,277
Sep 10, 2026	102.02	102.95	100.60	101.06	101.06	-2.04%	602,320
Sep 9, 2026	102.15	103.18	100.57	103.16	103.16	0.31%	612,194
Sep 8, 2026	101.89	103.53	101.25	102.84	102.84	-0.08%	581,177
Sep 4, 2026	101.59	103.57	101.51	102.92	102.92	0.07%	423,177
Sep 3, 2026	103.69	104.05	101.73	102.85	102.85	-0.07%	602,060
Sep 2, 2026	102.24	104.37	101.61	102.92	102.92	0.95%	777,672
Sep 1, 2026	103.60	104.16	101.08	101.95	101.95	-1.09%	633,647
Aug 31, 2026	103.06	103.95	101.39	103.07	103.07	-0.86%	494,691
Aug 28, 2026	104.59	105.61	103.57	103.96	103.96	-0.99%	659,227
Aug 27, 2026	105.73	106.52	104.59	105.00	105.00	-1.50%	592,857
Aug 26, 2026	107.75	108.08	106.42	106.60	106.60	-1.59%	661,285
Aug 25, 2026	108.13	108.68	106.84	108.32	108.32	-0.07%	502,183
Aug 24, 2026	108.02	109.49	107.38	108.40	108.40	-0.37%	641,055
Aug 21, 2026	109.24	109.57	107.00	108.80	108.80	0.54%	582,115
Aug 20, 2026	106.84	109.56	106.49	108.22	108.22	-0.18%	891,223
Aug 19, 2026	105.20	108.50	105.01	108.41	108.41	3.59%	1,460,332
Aug 18, 2026	102.50	106.67	102.00	104.65	104.65	15.93%	2,305,406
Aug 17, 2026	90.09	91.36	89.06	90.27	90.27	-0.58%	469,122
Aug 14, 2026	90.61	91.49	89.82	90.80	90.80	0.46%	533,283
Aug 13, 2026	91.63	92.25	89.91	90.38	90.38	-1.05%	811,854
Aug 12, 2026	86.38	91.39	86.14	91.34	91.34	4.72%	822,993
Aug 11, 2026	86.79	88.88	86.10	87.22	87.22	0.70%	745,392
Aug 10, 2026	87.39	87.97	85.97	86.61	86.61	-1.40%	571,131