Haemonetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	90.61	91.49	89.82	90.80	90.80	0.46%	533,279
Aug 13, 2026	91.63	92.25	89.91	90.38	90.38	-1.05%	811,850
Aug 12, 2026	86.38	91.39	86.14	91.34	91.34	4.72%	822,989
Aug 11, 2026	86.79	88.88	86.10	87.22	87.22	0.70%	745,391
Aug 10, 2026	87.39	87.97	85.97	86.61	86.61	-1.40%	571,086
Aug 7, 2026	85.55	87.87	84.88	87.84	87.84	3.32%	657,053
Aug 6, 2026	85.77	88.00	80.83	85.02	85.02	1.70%	1,275,214
Aug 5, 2026	86.02	86.94	83.32	83.60	83.60	-2.08%	1,140,217
Aug 4, 2026	86.06	87.08	85.32	85.38	85.38	-1.62%	1,272,609
Aug 3, 2026	86.25	88.59	86.03	86.79	86.79	1.46%	1,050,463
Jul 31, 2026	84.26	85.61	82.75	85.54	85.54	0.85%	789,505
Jul 30, 2026	84.58	84.97	83.48	84.82	84.82	-0.70%	555,193
Jul 29, 2026	81.99	85.71	81.72	85.42	85.42	3.49%	893,393
Jul 28, 2026	81.14	83.24	80.37	82.54	82.54	3.29%	802,209
Jul 27, 2026	79.35	80.72	79.35	79.91	79.91	1.43%	802,953
Jul 24, 2026	78.32	79.41	77.27	78.78	78.78	1.78%	462,739
Jul 23, 2026	77.65	78.35	74.95	77.40	77.40	-0.81%	598,283
Jul 22, 2026	78.17	78.38	76.22	78.03	78.03	-0.05%	363,328
Jul 21, 2026	77.41	78.15	76.94	78.07	78.07	-0.13%	346,883
Jul 20, 2026	77.81	79.57	77.59	78.17	78.17	0.40%	577,720
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%	952,047
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%	613,575
Jul 13, 2026	75.65	77.75	75.65	76.89	76.89	0.92%	691,150
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%	423,985
Jul 8, 2026	74.00	74.90	73.71	73.82	73.82	-1.42%	618,764
Jul 7, 2026	76.29	76.90	74.72	74.88	74.88	-0.19%	399,396
Jul 6, 2026	75.94	76.21	73.51	75.02	75.02	-0.07%	666,159
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%	636,815
Jun 30, 2026	74.58	75.78	72.34	75.00	75.00	-0.16%	553,888
Jun 29, 2026	77.18	77.68	75.08	75.12	75.12	-2.81%	612,671
Jun 26, 2026	78.26	79.82	76.41	77.29	77.29	-0.43%	1,589,835
Jun 25, 2026	72.85	77.70	72.04	77.62	77.62	6.52%	746,058
Jun 24, 2026	73.60	74.98	72.29	72.87	72.87	0.12%	523,901
Jun 23, 2026	73.06	73.80	72.76	72.78	72.78	0.34%	625,054
Jun 22, 2026	72.89	74.26	72.45	72.53	72.53	-2.21%	1,171,747
Jun 18, 2026	73.17	74.53	72.29	74.17	74.17	1.98%	884,310
Jun 17, 2026	74.14	74.89	72.50	72.73	72.73	-2.28%	1,252,717
Jun 16, 2026	77.45	78.69	73.27	74.43	74.43	-3.22%	1,321,938
Jun 15, 2026	77.95	78.43	75.93	76.91	76.91	-1.65%	885,923
Jun 12, 2026	79.78	80.94	77.02	78.20	78.20	-2.05%	1,198,318
Jun 11, 2026	78.71	81.99	77.46	79.84	79.84	1.32%	1,749,692
Jun 10, 2026	78.70	80.45	78.30	78.80	78.80	0.11%	1,006,648
Jun 9, 2026	75.00	80.80	75.00	78.71	78.71	5.11%	1,888,018
Jun 8, 2026	71.45	75.70	70.66	74.88	74.88	5.05%	1,343,236
Jun 5, 2026	70.10	71.66	69.64	71.28	71.28	2.05%	595,710
Jun 4, 2026	67.03	70.00	66.44	69.85	69.85	6.03%	1,215,461