Haemonetics Corporation (HAE) Charts

$74.65

$0.44 (0.59%)
Last update: 04:00 PM EST
Day's range
$74.01
Day's range
$75.53

5 DAY PERFORMANCE

+2.89%

1 MONTH PERFORMANCE

+2.18%

3 MONTH PERFORMANCE

+20.56%

6 MONTH PERFORMANCE

+5.41%

YEAR-TO-DATE PERFORMANCE

-4.39%

1 YEAR PERFORMANCE

-18.34%

Haemonetics Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/23/2025 $74.63 $74.56 (-0.09%) $75.53 $74.01 425.82 K $3.67 B
07/22/2025 $73.93 $74.21 (0.38%) $75.44 $73.29 635.83 K $3.65 B
07/21/2025 $72.76 $73.77 (1.39%) $74.34 $72.71 632.70 K $3.63 B
07/18/2025 $74.03 $72.55 (-2%) $74.16 $72.06 738.04 K $3.57 B
07/17/2025 $74.38 $73.45 (-1.25%) $74.88 $72.34 758.80 K $3.61 B
07/16/2025 $74.99 $74.41 (-0.77%) $75.44 $74.24 665.70 K $3.66 B
07/15/2025 $76.72 $74.62 (-2.74%) $76.83 $74.58 451.22 K $3.67 B
07/14/2025 $75.16 $76.66 (2%) $76.73 $74.45 573.35 K $3.77 B
07/11/2025 $77.66 $75.52 (-2.76%) $77.80 $75.24 660.61 K $3.72 B
07/10/2025 $77.94 $78.17 (0.3%) $79.65 $77.53 689.71 K $3.85 B
07/09/2025 $77.86 $77.52 (-0.44%) $79.93 $76.45 865.84 K $3.81 B
07/08/2025 $75.25 $75.97 (0.96%) $76.65 $75.25 441.80 K $3.74 B
07/07/2025 $76.42 $75.13 (-1.69%) $77.20 $74.69 473.30 K $3.70 B
07/03/2025 $76.60 $76.87 (0.35%) $77.33 $76.28 249.60 K $3.78 B
07/02/2025 $76.34 $76.24 (-0.13%) $76.84 $75.42 489.22 K $3.75 B
07/01/2025 $73.86 $76.32 (3.33%) $76.95 $73.86 724.40 K $3.75 B
06/30/2025 $74.09 $74.61 (0.7%) $75.05 $73.91 472.50 K $3.67 B
06/27/2025 $74.77 $73.80 (-1.3%) $75.20 $73.47 1.01 M $3.63 B
06/26/2025 $74.49 $74.77 (0.38%) $75.59 $73.46 907.60 K $3.68 B
06/25/2025 $73.27 $73.40 (0.18%) $73.84 $72.39 371.61 K $3.61 B
06/24/2025 $72.47 $73.06 (0.81%) $73.42 $71.99 459.98 K $3.59 B
06/23/2025 $71.04 $72.07 (1.45%) $72.24 $70.20 452.11 K $3.55 B
06/20/2025 $70.54 $71.08 (0.77%) $71.47 $70.11 662.92 K $3.50 B
06/18/2025 $68.90 $70.06 (1.68%) $70.50 $68.90 515.30 K $3.45 B
06/17/2025 $69.73 $69.01 (-1.03%) $70.10 $68.62 548.10 K $3.39 B
06/16/2025 $70.46 $69.96 (-0.71%) $70.80 $69.74 497.20 K $3.44 B
06/13/2025 $70.45 $70.09 (-0.51%) $70.97 $69.77 289.02 K $3.45 B
06/12/2025 $71.36 $71.36 (0%) $72.16 $70.50 368.60 K $3.51 B
06/11/2025 $72.30 $71.51 (-1.09%) $72.40 $71.05 549.70 K $3.52 B
06/10/2025 $72.23 $72.14 (-0.12%) $73.78 $71.54 590.92 K $3.55 B
06/09/2025 $70.74 $71.65 (1.29%) $72.50 $70.47 598.94 K $3.52 B
06/06/2025 $71.11 $70.46 (-0.91%) $71.53 $70.45 604.50 K $3.47 B
06/05/2025 $69.69 $70.40 (1.02%) $70.60 $69.33 430.94 K $3.46 B
06/04/2025 $69.90 $69.66 (-0.34%) $70.23 $69.30 462.32 K $3.43 B
06/03/2025 $68.83 $69.66 (1.21%) $70.18 $68.32 542.40 K $3.43 B
06/02/2025 $67.47 $68.79 (1.96%) $69.36 $67.07 639.15 K $3.38 B
05/30/2025 $67.57 $67.71 (0.21%) $68.01 $66.42 824.10 K $3.33 B
05/29/2025 $67.69 $67.84 (0.22%) $68.75 $67.39 674.90 K $3.34 B
05/28/2025 $67.74 $67.61 (-0.19%) $68.28 $66.94 417.70 K $3.33 B
05/27/2025 $67.04 $67.99 (1.42%) $67.99 $66.50 532.53 K $3.34 B
05/23/2025 $65.23 $66.06 (1.27%) $66.31 $65.03 356.41 K $3.25 B
05/22/2025 $66.35 $66.16 (-0.29%) $66.86 $65.70 389.02 K $3.25 B
05/21/2025 $68.35 $66.92 (-2.09%) $68.58 $66.71 305.71 K $3.29 B
05/20/2025 $68.86 $68.91 (0.07%) $69.92 $68.74 340.23 K $3.39 B
05/19/2025 $69.44 $69.36 (-0.12%) $69.82 $69.10 344.21 K $3.41 B
05/16/2025 $69.52 $70.31 (1.14%) $70.43 $69.02 370.60 K $3.46 B
05/15/2025 $68.54 $69.38 (1.23%) $69.46 $68.28 599.50 K $3.41 B
05/14/2025 $68.80 $68.65 (-0.22%) $69.19 $67.79 521.05 K $3.38 B
05/13/2025 $70.13 $69.14 (-1.41%) $70.13 $68.50 452.80 K $3.40 B
05/12/2025 $70.87 $70.23 (-0.9%) $70.96 $68.99 845.72 K $3.45 B
05/09/2025 $67.75 $68.19 (0.65%) $69.53 $67.61 782.44 K $3.35 B
05/08/2025 $66.82 $68.01 (1.78%) $69.54 $65.36 1.23 M $3.42 B
05/07/2025 $63.68 $64.25 (0.9%) $65.35 $63.60 1.02 M $3.23 B
05/06/2025 $62.19 $63.58 (2.24%) $64.08 $62.00 683.83 K $3.20 B
05/05/2025 $63.59 $62.49 (-1.73%) $64.00 $62.45 432.15 K $3.14 B
05/02/2025 $63.77 $63.85 (0.13%) $64.42 $63.33 534.80 K $3.21 B
05/01/2025 $63.41 $62.99 (-0.66%) $64.16 $62.45 433.70 K $3.17 B
04/30/2025 $63.73 $63.02 (-1.11%) $63.73 $61.81 552.30 K $3.17 B
04/29/2025 $62.82 $63.97 (1.83%) $64.24 $62.08 530.44 K $3.22 B
04/28/2025 $62.48 $62.64 (0.26%) $62.94 $61.76 311.90 K $3.15 B
04/25/2025 $61.81 $62.51 (1.13%) $62.56 $61.24 446.50 K $3.14 B
04/24/2025 $60.71 $61.92 (1.99%) $62.03 $60.27 413.80 K $3.11 B