Haemonetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	64.49	65.84	63.59	65.49	65.49	5.73%	1,036,860
May 21, 2026	58.91	61.94	57.73	61.94	61.94	4.00%	1,182,540
May 20, 2026	56.63	59.80	55.75	59.56	59.56	4.77%	1,001,163
May 19, 2026	57.72	58.33	56.44	56.85	56.85	-0.75%	605,896
May 18, 2026	56.30	58.08	56.09	57.28	57.28	1.76%	612,689
May 15, 2026	57.27	58.18	56.26	56.29	56.29	-1.45%	911,906
May 14, 2026	57.08	58.70	56.73	57.12	57.12	0.19%	789,076
May 13, 2026	53.26	57.47	53.17	57.01	57.01	5.55%	1,419,697
May 12, 2026	52.75	54.45	52.13	54.01	54.01	3.39%	971,218
May 11, 2026	54.65	55.40	51.66	52.24	52.24	-5.22%	1,021,907
May 8, 2026	53.66	56.11	51.00	55.12	55.12	1.38%	1,122,318
May 7, 2026	57.08	60.14	53.63	54.37	54.37	3.23%	1,823,976
May 6, 2026	55.93	56.74	52.50	52.67	52.67	-5.30%	1,273,780
May 5, 2026	55.85	56.39	54.92	55.62	55.62	0.54%	753,792
May 4, 2026	58.98	59.15	55.15	55.32	55.32	-6.65%	865,866
May 1, 2026	60.30	60.72	59.24	59.26	59.26	-1.38%	717,841
Apr 30, 2026	58.96	60.41	58.05	60.09	60.09	1.83%	610,860
Apr 29, 2026	59.36	59.62	58.42	59.01	59.01	-1.39%	438,428
Apr 28, 2026	61.20	62.18	59.68	59.84	59.84	-1.06%	472,538
Apr 27, 2026	59.71	61.48	59.53	60.48	60.48	0.92%	569,816
Apr 24, 2026	59.50	60.04	58.37	59.93	59.93	0.52%	489,319
Apr 23, 2026	60.60	60.90	58.25	59.62	59.62	-2.47%	1,554,424
Apr 22, 2026	60.42	61.52	60.33	61.13	61.13	1.53%	547,245
Apr 21, 2026	61.29	61.83	59.83	60.21	60.21	-1.57%	589,340
Apr 20, 2026	61.24	62.15	60.57	61.17	61.17	-0.73%	585,173
Apr 17, 2026	60.69	62.04	60.60	61.62	61.62	2.51%	791,927
Apr 16, 2026	62.20	62.78	59.98	60.11	60.11	-2.97%	837,616
Apr 15, 2026	60.78	62.16	60.51	61.95	61.95	2.43%	530,090
Apr 14, 2026	58.86	60.54	58.86	60.48	60.48	2.04%	584,979
Apr 13, 2026	57.28	59.53	56.97	59.27	59.27	3.40%	361,996
Apr 10, 2026	58.33	58.40	56.65	57.32	57.32	-1.88%	447,239
Apr 9, 2026	59.10	59.10	57.99	58.42	58.42	-1.86%	559,096
Apr 8, 2026	60.92	61.35	58.86	59.53	59.53	-0.05%	904,010
Apr 7, 2026	58.49	60.31	57.76	59.56	59.56	1.88%	773,240
Apr 6, 2026	56.61	58.50	56.61	58.46	58.46	2.87%	470,698
Apr 2, 2026	56.41	57.33	55.30	56.83	56.83	1.05%	426,368
Apr 1, 2026	56.28	56.97	55.94	56.24	56.24	-0.21%	358,686
Mar 31, 2026	55.44	57.11	54.84	56.36	56.36	2.60%	536,628
Mar 30, 2026	55.33	55.40	54.55	54.93	54.93	1.65%	563,373
Mar 27, 2026	55.28	55.54	53.88	54.04	54.04	-2.67%	1,596,775
Mar 26, 2026	55.86	56.75	55.47	55.52	55.52	-0.73%	941,152
Mar 25, 2026	57.11	57.72	55.12	55.93	55.93	-1.29%	495,680
Mar 24, 2026	58.10	58.89	56.59	56.66	56.66	-3.08%	550,417
Mar 23, 2026	59.20	59.99	58.43	58.46	58.46	-0.20%	519,587
Mar 20, 2026	58.74	59.14	57.96	58.58	58.58	-0.54%	1,260,680
Mar 19, 2026	59.55	60.93	58.85	58.90	58.90	-1.04%	803,097
Mar 18, 2026	59.53	60.04	59.04	59.52	59.52	-0.88%	799,363
Mar 17, 2026	59.77	60.85	59.71	60.05	60.05	0.59%	952,025
Mar 16, 2026	60.04	60.80	59.32	59.70	59.70	-0.37%	742,233
Mar 13, 2026	60.29	60.43	58.92	59.92	59.92	0.72%	972,700