Skip to main content
logo
Haemonetics Corporation (HAE)
NYSE: HAE · Real-Time Price · USD
118.21
-1.72 (-1.43%)
Nov 9, 2026, 4:00 PM EST - Market closed

Haemonetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 2026121.16122.97117.48118.21118.21-1.43%999,316
Nov 6, 2026121.16123.75116.79119.93119.93-3.37%834,677
Nov 5, 2026126.06132.00121.22124.11124.11-2.60%1,302,143
Nov 4, 2026122.16128.83121.26127.42127.425.94%982,029
Nov 3, 2026119.07121.44119.00120.28120.280.12%834,602
Nov 2, 2026120.36121.49119.08120.14120.140.41%678,588
Oct 30, 2026120.50120.50118.40119.65119.65-0.12%453,354
Oct 29, 2026118.85120.54117.97119.79119.791.24%558,543
Oct 28, 2026119.40120.79117.71118.32118.32-1.38%501,823
Oct 27, 2026118.69121.91117.70119.97119.970.65%900,886
Oct 26, 2026118.62119.43117.49119.19119.190.57%469,737
Oct 23, 2026115.50119.20115.49118.51118.512.02%777,377
Oct 22, 2026117.70118.68116.07116.16116.16-0.81%365,125
Oct 21, 2026117.49119.14116.65117.11117.11-0.93%843,472
Oct 20, 2026119.50120.50117.21118.21118.21-0.44%585,002
Oct 19, 2026118.07119.82117.00118.73118.730.38%392,221
Oct 16, 2026121.83121.84118.19118.28118.28-2.48%467,009
Oct 15, 2026122.20122.46118.65121.29121.290.15%740,760
Oct 14, 2026121.81122.53119.55121.11121.11-0.50%581,780
Oct 13, 2026122.80123.77121.05121.72121.72-0.28%825,157
Oct 12, 2026118.70122.24118.36122.06122.062.84%894,955
Oct 9, 2026119.81121.19116.52118.69118.69-0.65%1,225,236
Oct 8, 2026115.00121.00111.66119.47119.4717.46%2,764,665
Oct 7, 2026103.48104.02101.32101.71101.71-1.75%614,472
Oct 6, 2026104.92105.58102.80103.52103.52-1.11%472,187
Oct 5, 2026104.29106.26103.65104.68104.68-576,143
Oct 2, 2026104.58105.70103.61104.68104.680.30%328,573
Oct 1, 2026105.71106.67103.51104.37104.37-0.88%454,252
Sep 30, 2026105.42105.78103.54105.30105.30-0.47%503,273
Sep 29, 2026104.99106.52104.60105.80105.800.01%451,181
Sep 28, 2026105.14106.22104.44105.79105.790.47%472,137
Sep 25, 2026105.72106.58104.71105.30105.30-0.66%492,600
Sep 24, 2026106.67108.22105.92106.00106.00-0.77%416,796
Sep 23, 2026108.56110.28106.70106.82106.82-1.57%704,875
Sep 22, 2026109.26110.14108.38108.52108.52-0.19%446,516
Sep 21, 2026109.24110.06108.05108.73108.730.30%327,009
Sep 18, 2026108.95110.45107.60108.40108.400.74%1,253,366
Sep 17, 2026108.39109.83107.56107.60107.601.28%621,100
Sep 16, 2026105.90106.78104.78106.24106.240.04%520,711
Sep 15, 2026105.14106.87103.24106.20106.20-0.10%433,225
Sep 14, 2026106.98107.47102.84106.31106.313.53%881,130
Sep 11, 2026101.70102.89100.53102.69102.691.61%458,277
Sep 10, 2026102.02102.95100.60101.06101.06-2.04%602,320
Sep 9, 2026102.15103.18100.57103.16103.160.31%612,194
Sep 8, 2026101.89103.53101.25102.84102.84-0.08%581,177
Sep 4, 2026101.59103.57101.51102.92102.920.07%423,177
Sep 3, 2026103.69104.05101.73102.85102.85-0.07%602,060
Sep 2, 2026102.24104.37101.61102.92102.920.95%777,672
Sep 1, 2026103.60104.16101.08101.95101.95-1.09%633,647
Aug 31, 2026103.06103.95101.39103.07103.07-0.86%494,691