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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
