• SPX
  • $5,792.04
  • 0.71 %
  • $40.91
  • DJI
  • $42,512.00
  • 1.03 %
  • $431.63
  • N225
  • $39,277.96
  • 0.87 %
  • $340.42
  • FTSE
  • $8,243.74
  • 0.65 %
  • $53.13
  • IXIC
  • $18,291.62
  • 0.6 %
  • $108.70
Haemonetics Corporation (HAE) Charts

Haemonetics Corporation (HAE) Charts

NYSE Currency in USD Disclaimer

Stock Price

$76.13

-$0.55

(-0.72%)

Day's range
$75.74
Day's range
$77.3
  • 5 DAY PERFORMANCE

    -2.26%
  • 1 MONTH PERFORMANCE

    +4.67%
  • 3 MONTH PERFORMANCE

    -9.60%
  • 6 MONTH PERFORMANCE

    -12.55%
  • YEAR-TO-DATE PERFORMANCE

    -10.97%
  • 1 YEAR PERFORMANCE

    -16.11%

Haemonetics Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/09/2024 $76.79 $76.13   (-0.86%) $77.30 $75.74 300,538 $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
08/20/2024 $74.72 $74.07   (-0.87%) $75.18 $73.85 416,615 $3.77 B
08/19/2024 $75.53 $74.85   (-0.9%) $76.07 $74.38 497,000 $3.81 B
08/16/2024 $74.04 $75.34   (1.76%) $75.62 $73.37 792,700 $3.84 B
08/15/2024 $74.60 $73.99   (-0.82%) $75.98 $73.54 586,075 $3.77 B
08/14/2024 $74.48 $73.18   (-1.75%) $74.69 $72.67 770,900 $3.73 B
08/13/2024 $75.00 $74.27   (-0.97%) $75.10 $73.25 869,300 $3.78 B
08/12/2024 $77.00 $74.66   (-3.04%) $77.26 $74.13 1.05 M $3.80 B
08/09/2024 $77.33 $77.03   (-0.39%) $78.05 $74.85 848,300 $3.92 B
08/08/2024 $85.33 $76.43   (-10.43%) $85.33 $75.55 2.32 M $3.89 B
08/07/2024 $86.51 $85.72   (-0.91%) $88.27 $85.50 880,425 $4.37 B
08/06/2024 $86.44 $86.20   (-0.28%) $87.93 $85.34 492,500 $4.39 B
08/05/2024 $86.03 $86.60   (0.66%) $88.09 $84.69 609,500 $4.41 B
08/02/2024 $87.90 $89.85   (2.22%) $90.70 $87.15 504,517 $4.56 B
08/01/2024 $89.93 $90.13   (0.22%) $91.09 $87.58 598,400 $4.58 B
07/31/2024 $88.97 $90.05   (1.21%) $91.59 $88.25 361,732 $4.57 B
07/30/2024 $89.74 $88.93   (-0.9%) $90.69 $88.63 188,915 $4.52 B
07/29/2024 $91.30 $89.74   (-1.71%) $91.88 $88.50 314,720 $4.56 B
07/26/2024 $91.15 $91.06   (-0.1%) $92.74 $90.29 296,400 $4.62 B
07/25/2024 $91.17 $90.60   (-0.63%) $93.22 $90.25 407,311 $4.60 B
07/24/2024 $90.97 $91.42   (0.49%) $93.12 $90.97 365,000 $4.64 B
07/23/2024 $90.54 $91.58   (1.15%) $92.45 $90.09 394,700 $4.65 B
07/22/2024 $89.50 $90.25   (0.84%) $90.68 $88.52 427,982 $4.58 B
07/19/2024 $86.79 $88.73   (2.24%) $89.05 $86.74 326,961 $4.51 B
07/18/2024 $89.99 $86.59   (-3.78%) $91.29 $86.55 361,481 $4.40 B
07/17/2024 $91.09 $90.39   (-0.77%) $92.54 $90.35 466,571 $4.59 B
07/16/2024 $90.54 $91.55   (1.12%) $92.12 $90.12 343,089 $4.65 B
07/15/2024 $91.08 $90.20   (-0.97%) $92.36 $90.10 429,700 $4.58 B
07/12/2024 $90.00 $90.58   (0.64%) $91.49 $89.73 486,831 $4.60 B
07/11/2024 $87.85 $89.50   (1.88%) $90.00 $87.85 519,534 $4.55 B
07/10/2024 $84.71 $87.08   (2.8%) $87.09 $84.27 372,444 $4.42 B
07/09/2024 $85.45 $84.21   (-1.45%) $86.26 $84.17 463,298 $4.28 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.