-
5 DAY PERFORMANCE
-4.26% -
1 MONTH PERFORMANCE
+14.09% -
3 MONTH PERFORMANCE
+13.27% -
6 MONTH PERFORMANCE
-8.34% -
YEAR-TO-DATE PERFORMANCE
-0.11% -
1 YEAR PERFORMANCE
+3.60%
Haemonetics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $85.25 | $85.43 (0.21%) | $86.68 | $84.42 | 566,873 | $4.35 B |
| 11/20/2024 | $84.75 | $84.92 (0.2%) | $85.33 | $83.32 | 618,035 | $4.32 B |
| 11/19/2024 | $87.37 | $84.83 (-2.91%) | $87.48 | $84.76 | 766,810 | $4.32 B |
| 11/18/2024 | $89.24 | $88.17 (-1.2%) | $89.73 | $88.15 | 553,605 | $4.49 B |
| 11/15/2024 | $91.37 | $89.22 (-2.35%) | $91.43 | $88.64 | 564,401 | $4.54 B |
| 11/14/2024 | $91.70 | $90.75 (-1.04%) | $92.54 | $90.72 | 672,108 | $4.62 B |
| 11/13/2024 | $93.73 | $91.78 (-2.08%) | $93.97 | $91.45 | 778,200 | $4.67 B |
| 11/12/2024 | $91.15 | $93.38 (2.45%) | $94.99 | $90.55 | 1.24 M | $4.75 B |
| 11/11/2024 | $87.53 | $91.40 (4.42%) | $91.47 | $87.53 | 1.01 M | $4.65 B |
| 11/08/2024 | $87.27 | $87.42 (0.17%) | $87.61 | $84.96 | 1.16 M | $4.45 B |
| 11/07/2024 | $84.00 | $86.53 (3.01%) | $87.50 | $83.70 | 1.56 M | $4.40 B |
| 11/06/2024 | $77.46 | $78.16 (0.9%) | $78.67 | $75.47 | 1.06 M | $3.98 B |
| 11/05/2024 | $73.22 | $74.98 (2.4%) | $75.10 | $73.22 | 731,000 | $3.82 B |
| 11/04/2024 | $71.57 | $73.53 (2.74%) | $73.67 | $71.43 | 607,900 | $3.74 B |
| 11/01/2024 | $71.61 | $71.48 (-0.18%) | $72.45 | $70.82 | 671,000 | $3.64 B |
| 10/31/2024 | $71.56 | $71.16 (-0.56%) | $72.25 | $70.25 | 482,300 | $3.63 B |
| 10/30/2024 | $73.04 | $72.02 (-1.4%) | $73.64 | $71.85 | 626,600 | $3.67 B |
| 10/29/2024 | $74.85 | $73.10 (-2.34%) | $75.29 | $72.58 | 646,819 | $3.72 B |
| 10/28/2024 | $76.36 | $75.73 (-0.83%) | $77.09 | $75.60 | 423,200 | $3.86 B |
| 10/25/2024 | $76.18 | $75.56 (-0.81%) | $76.70 | $74.71 | 544,500 | $3.85 B |
| 10/24/2024 | $73.65 | $75.81 (2.93%) | $76.03 | $73.50 | 634,700 | $3.86 B |
| 10/23/2024 | $74.11 | $73.29 (-1.11%) | $74.53 | $72.81 | 348,803 | $3.73 B |
| 10/22/2024 | $74.85 | $74.47 (-0.51%) | $75.05 | $74.19 | 487,200 | $3.79 B |
| 10/21/2024 | $76.36 | $74.87 (-1.95%) | $76.49 | $74.49 | 295,600 | $3.81 B |
| 10/18/2024 | $76.27 | $76.15 (-0.16%) | $77.53 | $75.77 | 421,444 | $3.88 B |
| 10/17/2024 | $75.57 | $75.94 (0.49%) | $76.02 | $74.83 | 314,400 | $3.87 B |
| 10/16/2024 | $75.15 | $75.57 (0.56%) | $76.08 | $74.83 | 429,200 | $3.85 B |
| 10/15/2024 | $75.02 | $75.19 (0.23%) | $76.83 | $74.89 | 600,039 | $3.83 B |
| 10/14/2024 | $75.00 | $75.29 (0.39%) | $76.86 | $74.67 | 320,711 | $3.84 B |
| 10/11/2024 | $74.63 | $74.97 (0.46%) | $75.74 | $74.32 | 711,200 | $3.82 B |
| 10/10/2024 | $75.88 | $74.45 (-1.88%) | $75.88 | $74.00 | 580,800 | $3.79 B |
| 10/09/2024 | $76.79 | $76.11 (-0.89%) | $77.30 | $75.74 | 369,700 | $3.88 B |
| 10/08/2024 | $77.41 | $76.68 (-0.94%) | $77.71 | $76.37 | 504,611 | $3.91 B |
| 10/07/2024 | $77.61 | $77.19 (-0.54%) | $77.61 | $76.40 | 327,000 | $3.93 B |
| 10/04/2024 | $78.78 | $77.89 (-1.13%) | $78.78 | $77.06 | 307,500 | $3.97 B |
| 10/03/2024 | $78.81 | $78.08 (-0.93%) | $79.39 | $77.66 | 411,432 | $3.98 B |
| 10/02/2024 | $78.56 | $79.31 (0.95%) | $79.64 | $77.58 | 370,532 | $4.04 B |
| 10/01/2024 | $80.31 | $79.00 (-1.63%) | $80.31 | $78.13 | 926,225 | $4.02 B |
| 09/30/2024 | $79.84 | $80.38 (0.68%) | $80.66 | $79.24 | 609,100 | $4.09 B |
| 09/27/2024 | $77.17 | $79.80 (3.41%) | $80.62 | $77.14 | 933,012 | $4.07 B |
| 09/26/2024 | $75.55 | $76.55 (1.32%) | $76.59 | $75.51 | 860,000 | $3.90 B |
| 09/25/2024 | $75.68 | $75.08 (-0.79%) | $76.22 | $74.99 | 530,432 | $3.82 B |
| 09/24/2024 | $76.37 | $75.49 (-1.15%) | $77.21 | $75.34 | 465,621 | $3.85 B |
| 09/23/2024 | $75.13 | $76.38 (1.66%) | $77.60 | $74.79 | 690,700 | $3.89 B |
| 09/20/2024 | $75.40 | $74.83 (-0.76%) | $75.55 | $74.10 | 1.04 M | $3.81 B |
| 09/19/2024 | $76.34 | $75.08 (-1.65%) | $76.63 | $74.07 | 589,700 | $3.82 B |
| 09/18/2024 | $76.00 | $75.61 (-0.51%) | $76.54 | $75.01 | 714,932 | $3.85 B |
| 09/17/2024 | $77.06 | $76.54 (-0.67%) | $79.30 | $75.66 | 610,441 | $3.90 B |
| 09/16/2024 | $76.47 | $76.72 (0.33%) | $77.52 | $76.20 | 392,500 | $3.91 B |
| 09/13/2024 | $74.62 | $76.09 (1.97%) | $76.52 | $74.26 | 670,600 | $3.88 B |
| 09/12/2024 | $72.64 | $73.26 (0.85%) | $73.91 | $71.75 | 707,300 | $3.73 B |
| 09/11/2024 | $73.04 | $72.45 (-0.81%) | $73.69 | $71.01 | 570,814 | $3.69 B |
| 09/10/2024 | $73.45 | $73.94 (0.67%) | $74.30 | $72.81 | 824,800 | $3.77 B |
| 09/09/2024 | $73.23 | $72.73 (-0.68%) | $73.84 | $72.39 | 555,138 | $3.71 B |
| 09/06/2024 | $74.62 | $73.24 (-1.85%) | $74.80 | $72.72 | 763,200 | $3.73 B |
| 09/05/2024 | $75.04 | $74.58 (-0.61%) | $75.13 | $74.06 | 420,706 | $3.80 B |
| 09/04/2024 | $74.24 | $75.00 (1.02%) | $75.38 | $74.24 | 551,000 | $3.82 B |
| 09/03/2024 | $75.00 | $75.07 (0.09%) | $75.64 | $74.62 | 575,100 | $3.82 B |
| 08/30/2024 | $75.95 | $75.58 (-0.49%) | $76.06 | $74.80 | 667,648 | $3.85 B |
| 08/29/2024 | $75.59 | $75.38 (-0.28%) | $76.49 | $74.63 | 635,000 | $3.84 B |
| 08/28/2024 | $76.74 | $75.08 (-2.16%) | $77.15 | $74.93 | 613,144 | $3.82 B |
| 08/27/2024 | $76.37 | $76.69 (0.42%) | $77.02 | $75.68 | 276,718 | $3.91 B |
| 08/26/2024 | $76.73 | $76.49 (-0.31%) | $77.19 | $76.08 | 382,644 | $3.90 B |
| 08/23/2024 | $75.50 | $76.25 (0.99%) | $76.45 | $74.95 | 463,685 | $3.88 B |
| 08/22/2024 | $75.50 | $75.50 (0%) | $76.19 | $75.31 | 379,341 | $3.85 B |
| 08/21/2024 | $74.35 | $75.41 (1.43%) | $75.47 | $73.34 | 395,900 | $3.84 B |