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 |