Haemonetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	66.20	66.47	65.06	65.88	65.88	-0.74%	743,806
Jun 2, 2026	66.67	67.52	66.24	66.37	66.37	-1.26%	921,816
Jun 1, 2026	66.79	67.89	64.79	67.22	67.22	-0.87%	735,855
May 29, 2026	66.98	68.33	66.19	67.81	67.81	1.15%	936,690
May 28, 2026	67.04	68.34	65.75	67.04	67.04	-0.18%	1,014,291
May 27, 2026	66.97	67.67	65.67	67.16	67.16	0.48%	1,127,779
May 26, 2026	65.01	67.46	64.50	66.84	66.84	2.06%	1,049,370
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