5 DAY PERFORMANCE
+2.38%
1 MONTH PERFORMANCE
-0.27%
3 MONTH PERFORMANCE
+1.03%
6 MONTH PERFORMANCE
-16.63%
YEAR-TO-DATE PERFORMANCE
-3.64%
1 YEAR PERFORMANCE
-11.22%
Haemonetics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $74.05 | $75.24 (1.61%) | $75.88 | $73.76 | 559,276 | $3.83 B |
| 01/17/2025 | $74.20 | $73.49 (-0.96%) | $74.39 | $71.76 | 535,606 | $3.74 B |
| 01/16/2025 | $74.89 | $73.53 (-1.82%) | $75.52 | $69.29 | 1.38 M | $3.74 B |
| 01/15/2025 | $81.26 | $75.05 (-7.64%) | $82.25 | $74.34 | 779,000 | $3.82 B |
| 01/14/2025 | $79.33 | $79.96 (0.79%) | $80.20 | $78.32 | 346,738 | $4.07 B |
| 01/13/2025 | $76.09 | $79.41 (4.36%) | $79.80 | $75.63 | 497,300 | $4.04 B |
| 01/10/2025 | $76.70 | $76.67 (-0.04%) | $78.31 | $76.18 | 363,230 | $3.90 B |
| 01/08/2025 | $77.39 | $78.10 (0.92%) | $78.28 | $76.27 | 254,600 | $3.98 B |
| 01/07/2025 | $78.88 | $77.72 (-1.47%) | $80.02 | $77.31 | 441,500 | $3.96 B |
| 01/06/2025 | $80.49 | $78.81 (-2.09%) | $81.50 | $78.56 | 387,900 | $4.01 B |
| 01/03/2025 | $78.25 | $80.05 (2.3%) | $80.15 | $77.79 | 276,900 | $4.07 B |
| 01/02/2025 | $78.37 | $78.40 (0.04%) | $79.78 | $77.99 | 418,912 | $3.99 B |
| 12/31/2024 | $76.94 | $78.08 (1.48%) | $78.56 | $76.94 | 399,300 | $3.97 B |
| 12/30/2024 | $77.32 | $76.60 (-0.93%) | $77.47 | $76.30 | 296,319 | $3.90 B |
| 12/27/2024 | $78.29 | $77.57 (-0.92%) | $78.49 | $76.55 | 261,191 | $3.95 B |
| 12/26/2024 | $76.88 | $78.85 (2.56%) | $79.22 | $76.88 | 304,433 | $4.01 B |
| 12/24/2024 | $77.10 | $77.41 (0.4%) | $77.54 | $75.61 | 129,200 | $3.94 B |
| 12/23/2024 | $75.11 | $77.18 (2.76%) | $77.48 | $74.49 | 653,217 | $3.93 B |
| 12/20/2024 | $76.26 | $75.44 (-1.08%) | $77.79 | $74.70 | 1.50 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 |