Haemonetics Corporation (HAE) Charts

NYSE Currency in USD Disclaimer

$75.45

south_east -$1.45 (-1.89%)
Day's range
$74.73
Day's range
$77.79

5 DAY PERFORMANCE

-8.07%

1 MONTH PERFORMANCE

-11.81%

3 MONTH PERFORMANCE

+0.83%

6 MONTH PERFORMANCE

-11.43%

YEAR-TO-DATE PERFORMANCE

-11.76%

1 YEAR PERFORMANCE

-14.26%

Haemonetics Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $76.26 $75.44   (-1.08%) $77.79 $74.70 1.36 M $3.84 B
12/19/2024 $79.26 $76.90   (-2.98%) $80.61 $76.67 528,044 $3.91 B
12/18/2024 $82.18 $78.77   (-4.15%) $82.27 $78.26 518,622 $4.01 B
12/17/2024 $81.98 $82.07   (0.11%) $83.32 $81.39 359,500 $4.18 B
12/16/2024 $80.99 $82.25   (1.56%) $82.68 $80.65 515,000 $4.19 B
12/13/2024 $82.03 $81.19   (-1.02%) $82.96 $81.07 454,900 $4.13 B
12/12/2024 $82.79 $82.30   (-0.59%) $83.15 $81.30 376,649 $4.19 B
12/11/2024 $84.44 $83.34   (-1.3%) $84.44 $82.82 450,700 $4.24 B
12/10/2024 $82.63 $83.88   (1.51%) $85.00 $81.85 737,325 $4.27 B
12/09/2024 $81.28 $82.94   (2.04%) $83.34 $80.43 534,800 $4.22 B
12/06/2024 $82.73 $81.19   (-1.86%) $82.73 $81.03 520,430 $4.13 B
12/05/2024 $83.22 $80.67   (-3.06%) $83.22 $80.50 614,507 $4.11 B
12/04/2024 $85.58 $83.51   (-2.42%) $85.61 $83.28 391,326 $4.25 B
12/03/2024 $88.03 $85.26   (-3.15%) $88.03 $84.58 365,206 $4.34 B
12/02/2024 $87.88 $87.48   (-0.46%) $88.31 $86.62 530,002 $4.45 B
11/29/2024 $87.92 $87.47   (-0.51%) $88.86 $87.33 273,619 $4.45 B
11/27/2024 $89.04 $87.89   (-1.29%) $89.69 $87.53 431,000 $4.47 B
11/26/2024 $88.35 $88.53   (0.2%) $89.60 $87.50 602,146 $4.51 B
11/25/2024 $86.56 $88.46   (2.2%) $89.32 $86.23 484,700 $4.50 B
11/22/2024 $85.59 $85.55   (-0.05%) $86.00 $84.50 481,000 $4.35 B
11/21/2024 $85.25 $85.43   (0.21%) $86.68 $84.42 566,900 $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