Haemonetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	85.55	87.87	84.88	87.84	87.84	3.32%	657,075
Aug 6, 2026	85.77	88.00	80.83	85.02	85.02	1.70%	1,275,251
Aug 5, 2026	86.02	86.94	83.32	83.60	83.60	-2.08%	1,140,267
Aug 4, 2026	86.06	87.08	85.32	85.38	85.38	-1.62%	1,272,633
Aug 3, 2026	86.25	88.59	86.03	86.79	86.79	1.46%	1,058,089
Jul 31, 2026	84.26	85.61	82.75	85.54	85.54	0.85%	789,607
Jul 30, 2026	84.58	84.97	83.48	84.82	84.82	-0.70%	555,195
Jul 29, 2026	81.99	85.71	81.72	85.42	85.42	3.49%	893,444
Jul 28, 2026	81.14	83.24	80.37	82.54	82.54	3.29%	803,456
Jul 27, 2026	79.35	80.72	79.35	79.91	79.91	1.43%	803,181
Jul 24, 2026	78.32	79.41	77.27	78.78	78.78	1.78%	462,740
Jul 23, 2026	77.65	78.35	74.95	77.40	77.40	-0.81%	598,288
Jul 22, 2026	78.17	78.38	76.22	78.03	78.03	-0.05%	363,405
Jul 21, 2026	77.41	78.15	76.94	78.07	78.07	-0.13%	371,758
Jul 20, 2026	77.81	79.57	77.59	78.17	78.17	0.40%	577,723
Jul 17, 2026	77.36	78.72	77.11	77.86	77.86	-0.82%	493,006
Jul 16, 2026	77.75	80.00	77.20	78.50	78.50	2.37%	952,048
Jul 15, 2026	75.07	77.07	74.45	76.68	76.68	3.05%	534,782
Jul 14, 2026	76.59	76.59	73.22	74.41	74.41	-3.23%	650,537
Jul 13, 2026	75.65	77.75	75.65	76.89	76.89	0.92%	691,162
Jul 10, 2026	75.23	76.58	74.67	76.19	76.19	1.59%	456,265
Jul 9, 2026	73.83	75.53	71.81	75.00	75.00	1.60%	423,986
Jul 8, 2026	74.00	74.90	73.71	73.82	73.82	-1.42%	618,766
Jul 7, 2026	76.29	76.90	74.72	74.88	74.88	-0.19%	399,424
Jul 6, 2026	75.94	76.21	73.51	75.02	75.02	-0.07%	666,205
Jul 2, 2026	75.43	75.98	72.55	75.07	75.07	0.29%	1,329,863
Jul 1, 2026	75.87	76.53	74.76	74.85	74.85	-0.20%	636,819
Jun 30, 2026	74.58	75.78	72.34	75.00	75.00	-0.16%	562,613
Jun 29, 2026	77.18	77.68	75.08	75.12	75.12	-2.81%	612,908
Jun 26, 2026	78.26	79.82	76.41	77.29	77.29	-0.43%	1,608,297