Haemonetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	55.85	56.39	54.93	55.51	-	0.34%	42,763
May 4, 2026	58.98	59.15	55.15	55.32	55.32	-6.65%	865,256
May 1, 2026	60.30	60.72	59.24	59.26	59.26	-1.38%	717,725
Apr 30, 2026	58.96	60.41	58.05	60.09	60.09	1.83%	610,839
Apr 29, 2026	59.36	59.62	58.42	59.01	59.01	-1.39%	438,258
Apr 28, 2026	61.20	62.18	59.68	59.84	59.84	-1.06%	461,789
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%	448,261
Apr 23, 2026	60.60	60.90	58.25	59.62	59.62	-2.47%	1,554,313
Apr 22, 2026	60.42	61.52	60.33	61.13	61.13	1.53%	547,232
Apr 21, 2026	61.29	61.83	59.83	60.21	60.21	-1.57%	581,993
Apr 20, 2026	61.24	62.15	60.57	61.17	61.17	-0.73%	554,784
Apr 17, 2026	60.69	62.04	60.60	61.62	61.62	2.51%	791,451
Apr 16, 2026	62.20	62.78	59.98	60.11	60.11	-2.97%	837,606
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%	559,087
Apr 8, 2026	60.92	61.35	58.86	59.53	59.53	-0.05%	904,006
Apr 7, 2026	58.49	60.31	57.76	59.56	59.56	1.88%	773,239
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%	536,218
Mar 30, 2026	55.33	55.40	54.55	54.93	54.93	1.65%	562,830
Mar 27, 2026	55.28	55.54	53.88	54.04	54.04	-2.67%	1,593,465
Mar 26, 2026	55.86	56.75	55.47	55.52	55.52	-0.73%	941,112
Mar 25, 2026	57.11	57.72	55.12	55.93	55.93	-1.29%	495,595
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%	519,333
Mar 20, 2026	58.74	59.14	57.96	58.58	58.58	-0.54%	1,214,559
Mar 19, 2026	59.55	60.93	58.85	58.90	58.90	-1.04%	795,182
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%	951,971
Mar 16, 2026	60.04	60.80	59.32	59.70	59.70	-0.37%	742,228
Mar 13, 2026	60.29	60.43	58.92	59.92	59.92	0.72%	972,700
Mar 12, 2026	60.02	61.27	59.03	59.49	59.49	-1.86%	833,882
Mar 11, 2026	62.37	63.47	59.83	60.62	60.62	-3.55%	761,017
Mar 10, 2026	63.98	64.18	61.58	62.85	62.85	-2.15%	957,064
Mar 9, 2026	63.72	64.80	62.87	64.23	64.23	0.16%	717,197
Mar 6, 2026	63.96	64.26	62.73	64.13	64.13	-0.16%	618,996
Mar 5, 2026	64.31	65.10	63.60	64.23	64.23	-0.68%	694,381
Mar 4, 2026	65.50	66.09	64.06	64.67	64.67	-1.46%	783,245
Mar 3, 2026	62.68	65.65	61.99	65.63	65.63	2.74%	766,243
Mar 2, 2026	63.12	64.77	62.84	63.88	63.88	0.88%	724,204
Feb 27, 2026	61.72	64.05	61.72	63.32	63.32	1.74%	618,739
Feb 26, 2026	62.32	63.40	61.81	62.24	62.24	-0.16%	1,036,652
Feb 25, 2026	61.74	62.57	61.00	62.34	62.34	1.07%	579,437
Feb 24, 2026	62.06	63.29	61.64	61.68	61.68	0.64%	1,046,485