-
5 DAY PERFORMANCE
-1.47% -
1 MONTH PERFORMANCE
+6.28% -
3 MONTH PERFORMANCE
-8.38% -
6 MONTH PERFORMANCE
-8.04% -
YEAR-TO-DATE PERFORMANCE
-8.97% -
1 YEAR PERFORMANCE
-13.18%
Haemonetics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2024 | $85.33 | $85.53 (0.23%) | $87.12 | $85.09 | 563,773 | $4.34 B |