5 DAY PERFORMANCE
+3.39%
1 MONTH PERFORMANCE
+1.31%
3 MONTH PERFORMANCE
-6.25%
6 MONTH PERFORMANCE
-12.42%
YEAR-TO-DATE PERFORMANCE
-18.01%
1 YEAR PERFORMANCE
-30.03%
Haemonetics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $62.82 | $63.97 (1.83%) | $64.24 | $62.08 | 530,280 | $3.22 B |
| 04/28/2025 | $62.48 | $62.64 (0.26%) | $62.94 | $61.76 | 311,900 | $3.15 B |
| 04/25/2025 | $61.81 | $62.51 (1.13%) | $62.56 | $61.24 | 446,500 | $3.14 B |
| 04/24/2025 | $60.71 | $61.92 (1.99%) | $62.03 | $60.27 | 413,800 | $3.11 B |
| 04/23/2025 | $60.47 | $60.34 (-0.21%) | $62.08 | $59.95 | 448,710 | $3.03 B |
| 04/22/2025 | $57.51 | $59.15 (2.85%) | $59.31 | $57.10 | 590,610 | $2.97 B |
| 04/21/2025 | $56.93 | $57.00 (0.12%) | $57.16 | $55.45 | 525,800 | $2.87 B |
| 04/17/2025 | $56.72 | $57.17 (0.79%) | $58.46 | $56.64 | 555,607 | $2.87 B |
| 04/16/2025 | $58.67 | $56.89 (-3.03%) | $58.67 | $56.45 | 629,900 | $2.86 B |
| 04/15/2025 | $59.77 | $58.30 (-2.46%) | $59.91 | $58.10 | 572,832 | $2.93 B |
| 04/14/2025 | $60.37 | $59.42 (-1.57%) | $60.77 | $58.91 | 605,920 | $2.99 B |
| 04/11/2025 | $59.14 | $60.04 (1.52%) | $60.28 | $57.88 | 759,100 | $3.02 B |
| 04/10/2025 | $59.91 | $59.27 (-1.07%) | $60.04 | $56.57 | 912,700 | $2.98 B |
| 04/09/2025 | $55.30 | $61.03 (10.36%) | $61.36 | $55.30 | 1.90 M | $3.07 B |
| 04/08/2025 | $60.14 | $56.04 (-6.82%) | $60.70 | $55.42 | 1.20 M | $2.82 B |
| 04/07/2025 | $59.49 | $58.95 (-0.91%) | $63.07 | $58.24 | 1.06 M | $2.96 B |
| 04/04/2025 | $60.80 | $60.88 (0.13%) | $61.40 | $60.00 | 1.02 M | $3.06 B |
| 04/03/2025 | $62.41 | $62.22 (-0.3%) | $63.13 | $61.99 | 771,000 | $3.13 B |
| 04/02/2025 | $62.45 | $64.04 (2.55%) | $64.22 | $62.25 | 467,000 | $3.22 B |
| 04/01/2025 | $63.46 | $63.02 (-0.69%) | $63.46 | $62.24 | 616,718 | $3.17 B |
| 03/31/2025 | $62.89 | $63.55 (1.05%) | $63.84 | $62.03 | 598,000 | $3.20 B |
| 03/28/2025 | $63.87 | $63.19 (-1.06%) | $64.20 | $62.71 | 553,424 | $3.18 B |
| 03/27/2025 | $64.59 | $64.21 (-0.59%) | $64.66 | $63.08 | 533,211 | $3.23 B |
| 03/26/2025 | $63.31 | $64.25 (1.48%) | $64.45 | $63.31 | 567,129 | $3.23 B |
| 03/25/2025 | $64.74 | $63.35 (-2.15%) | $64.86 | $63.03 | 529,137 | $3.19 B |
| 03/24/2025 | $64.41 | $64.45 (0.06%) | $65.00 | $63.77 | 365,900 | $3.24 B |
| 03/21/2025 | $63.53 | $64.00 (0.74%) | $64.47 | $63.20 | 887,929 | $3.22 B |
| 03/20/2025 | $64.70 | $64.24 (-0.71%) | $65.22 | $63.57 | 614,717 | $3.23 B |
| 03/19/2025 | $64.99 | $65.23 (0.37%) | $65.75 | $63.63 | 799,348 | $3.28 B |
| 03/18/2025 | $64.38 | $64.68 (0.47%) | $65.24 | $63.45 | 683,438 | $3.25 B |
| 03/17/2025 | $65.33 | $64.80 (-0.81%) | $65.76 | $64.35 | 1.16 M | $3.26 B |
| 03/14/2025 | $66.00 | $65.52 (-0.73%) | $67.03 | $65.28 | 1.03 M | $3.29 B |
| 03/13/2025 | $65.37 | $65.93 (0.86%) | $67.50 | $65.28 | 643,246 | $3.32 B |
| 03/12/2025 | $68.05 | $65.68 (-3.48%) | $68.38 | $65.07 | 1.00 M | $3.30 B |
| 03/11/2025 | $67.56 | $68.30 (1.1%) | $68.91 | $66.66 | 794,700 | $3.43 B |
| 03/10/2025 | $68.55 | $67.47 (-1.58%) | $70.13 | $67.22 | 989,800 | $3.39 B |
| 03/07/2025 | $67.04 | $68.70 (2.48%) | $69.27 | $65.96 | 849,578 | $3.45 B |
| 03/06/2025 | $66.84 | $67.20 (0.54%) | $68.35 | $66.17 | 774,018 | $3.38 B |
| 03/05/2025 | $66.20 | $67.16 (1.45%) | $68.20 | $65.94 | 884,201 | $3.38 B |
| 03/04/2025 | $65.18 | $66.00 (1.26%) | $67.04 | $64.25 | 1.21 M | $3.32 B |
| 03/03/2025 | $65.50 | $65.08 (-0.64%) | $67.09 | $64.54 | 1.01 M | $3.27 B |
| 02/28/2025 | $64.50 | $65.50 (1.55%) | $66.62 | $64.25 | 1.49 M | $3.29 B |
| 02/27/2025 | $64.58 | $64.57 (-0.02%) | $66.02 | $64.08 | 1.04 M | $3.25 B |
| 02/26/2025 | $65.00 | $64.93 (-0.11%) | $65.58 | $64.33 | 756,846 | $3.27 B |
| 02/25/2025 | $65.97 | $65.39 (-0.88%) | $66.18 | $64.16 | 920,518 | $3.29 B |
| 02/24/2025 | $63.01 | $65.92 (4.62%) | $66.64 | $62.94 | 877,819 | $3.31 B |
| 02/21/2025 | $63.70 | $63.02 (-1.07%) | $64.31 | $62.38 | 986,300 | $3.17 B |
| 02/20/2025 | $63.56 | $63.45 (-0.17%) | $64.36 | $63.10 | 674,937 | $3.19 B |
| 02/19/2025 | $62.36 | $63.66 (2.08%) | $65.15 | $62.33 | 826,832 | $3.20 B |
| 02/18/2025 | $61.89 | $64.09 (3.55%) | $64.23 | $61.64 | 1.27 M | $3.22 B |
| 02/14/2025 | $62.51 | $62.36 (-0.24%) | $62.93 | $61.64 | 1.33 M | $3.14 B |
| 02/13/2025 | $61.73 | $62.29 (0.91%) | $63.04 | $61.16 | 1.28 M | $3.13 B |
| 02/12/2025 | $60.73 | $61.31 (0.96%) | $62.48 | $60.25 | 1.11 M | $3.08 B |
| 02/11/2025 | $60.19 | $61.54 (2.24%) | $62.28 | $59.54 | 1.54 M | $3.09 B |
| 02/10/2025 | $59.97 | $60.64 (1.12%) | $61.27 | $58.80 | 2.35 M | $3.05 B |
| 02/07/2025 | $61.93 | $59.34 (-4.18%) | $63.97 | $59.09 | 2.70 M | $2.98 B |
| 02/06/2025 | $64.00 | $62.99 (-1.58%) | $65.96 | $61.43 | 3.48 M | $3.17 B |
| 02/05/2025 | $69.18 | $71.24 (2.98%) | $71.51 | $68.24 | 1.81 M | $3.58 B |
| 02/04/2025 | $66.00 | $68.92 (4.42%) | $69.60 | $65.97 | 972,011 | $3.47 B |
| 02/03/2025 | $67.95 | $66.15 (-2.65%) | $68.90 | $65.73 | 1.25 M | $3.33 B |
| 01/31/2025 | $69.09 | $69.05 (-0.06%) | $71.11 | $68.47 | 1.13 M | $3.47 B |
| 01/30/2025 | $69.08 | $69.47 (0.56%) | $71.00 | $67.98 | 816,658 | $3.49 B |
| 01/29/2025 | $68.50 | $68.29 (-0.31%) | $68.96 | $67.26 | 864,100 | $3.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
