5 DAY PERFORMANCE
-4.17%
1 MONTH PERFORMANCE
-18.56%
3 MONTH PERFORMANCE
+31.93%
6 MONTH PERFORMANCE
-13.06%
YEAR-TO-DATE PERFORMANCE
-17.72%
1 YEAR PERFORMANCE
-5.07%
Haemonetics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $66.06 | $65.96 (-0.15%) | $66.41 | $64.75 | 710.91 K | $3.14 B |
| 01/28/2026 | $67.83 | $66.06 (-2.61%) | $67.94 | $65.86 | 705.25 K | $3.14 B |
| 01/27/2026 | $68.08 | $67.87 (-0.31%) | $68.56 | $67.63 | 731.94 K | $3.23 B |
| 01/26/2026 | $68.80 | $68.37 (-0.63%) | $68.91 | $68.03 | 742.02 K | $3.25 B |
| 01/23/2026 | $70.00 | $68.82 (-1.69%) | $70.62 | $68.53 | 956.84 K | $3.28 B |
| 01/22/2026 | $69.80 | $70.02 (0.32%) | $71.79 | $69.80 | 1.21 M | $3.33 B |
| 01/21/2026 | $70.73 | $70.11 (-0.88%) | $73.00 | $69.78 | 1.52 M | $3.34 B |
| 01/20/2026 | $71.02 | $70.10 (-1.3%) | $71.48 | $70.02 | 639.33 K | $3.34 B |
| 01/16/2026 | $73.73 | $72.17 (-2.12%) | $74.39 | $71.61 | 1.04 M | $3.43 B |
| 01/15/2026 | $75.51 | $74.00 (-2%) | $76.11 | $73.36 | 1.10 M | $3.52 B |
| 01/14/2026 | $78.90 | $75.73 (-4.02%) | $78.90 | $75.28 | 887.10 K | $3.60 B |
| 01/13/2026 | $82.00 | $78.82 (-3.88%) | $82.57 | $76.98 | 1.30 M | $3.75 B |
| 01/12/2026 | $82.34 | $82.92 (0.7%) | $83.39 | $81.64 | 513.80 K | $3.95 B |
| 01/09/2026 | $84.13 | $82.03 (-2.5%) | $84.87 | $81.90 | 660.70 K | $3.90 B |
| 01/08/2026 | $82.51 | $84.04 (1.85%) | $86.11 | $82.51 | 806.81 K | $4.00 B |
| 01/07/2026 | $82.77 | $83.00 (0.28%) | $83.68 | $82.52 | 565.70 K | $3.95 B |
| 01/06/2026 | $81.60 | $82.77 (1.43%) | $83.16 | $81.43 | 515.40 K | $3.94 B |
| 01/05/2026 | $79.68 | $82.11 (3.05%) | $82.29 | $79.41 | 520.41 K | $3.91 B |
| 01/02/2026 | $80.27 | $79.98 (-0.36%) | $80.68 | $79.06 | 364.84 K | $3.81 B |
| 12/31/2025 | $81.08 | $80.15 (-1.15%) | $81.27 | $79.87 | 336.91 K | $3.81 B |
| 12/30/2025 | $80.27 | $80.98 (0.88%) | $81.19 | $80.03 | 360.60 K | $3.85 B |
| 12/29/2025 | $80.26 | $80.53 (0.34%) | $80.88 | $79.74 | 406.70 K | $3.83 B |
| 12/26/2025 | $79.78 | $80.28 (0.63%) | $80.44 | $79.41 | 263.90 K | $3.82 B |
| 12/24/2025 | $80.12 | $80.01 (-0.14%) | $80.22 | $79.51 | 152.73 K | $3.81 B |
| 12/23/2025 | $80.28 | $80.36 (0.1%) | $80.56 | $79.55 | 422.40 K | $3.82 B |
| 12/22/2025 | $80.20 | $80.34 (0.17%) | $80.94 | $79.19 | 486.30 K | $3.82 B |
| 12/19/2025 | $79.73 | $80.21 (0.6%) | $80.72 | $79.23 | 1.12 M | $3.82 B |
| 12/18/2025 | $80.77 | $79.90 (-1.08%) | $80.97 | $79.53 | 714.94 K | $3.80 B |
| 12/17/2025 | $80.80 | $79.98 (-1.01%) | $82.41 | $79.23 | 886.10 K | $3.81 B |
| 12/16/2025 | $80.95 | $81.11 (0.2%) | $81.38 | $79.92 | 1.12 M | $3.86 B |
| 12/15/2025 | $82.32 | $80.40 (-2.33%) | $82.32 | $78.68 | 1.24 M | $3.83 B |
| 12/12/2025 | $83.84 | $83.49 (-0.42%) | $84.51 | $82.07 | 949.50 K | $3.97 B |
| 12/11/2025 | $85.86 | $84.45 (-1.64%) | $85.96 | $83.45 | 1.23 M | $4.02 B |
| 12/10/2025 | $84.01 | $87.16 (3.75%) | $87.32 | $83.08 | 1.04 M | $4.15 B |
| 12/09/2025 | $83.38 | $83.84 (0.55%) | $85.48 | $82.79 | 873.52 K | $3.99 B |
| 12/08/2025 | $83.84 | $83.21 (-0.75%) | $83.84 | $82.30 | 631.67 K | $3.96 B |
| 12/05/2025 | $83.87 | $83.94 (0.08%) | $85.23 | $83.23 | 746.21 K | $3.99 B |
| 12/04/2025 | $82.19 | $83.81 (1.97%) | $84.19 | $81.50 | 647.70 K | $3.99 B |
| 12/03/2025 | $81.16 | $81.91 (0.92%) | $82.42 | $80.92 | 865.90 K | $3.90 B |
| 12/02/2025 | $81.05 | $80.79 (-0.32%) | $81.46 | $80.12 | 705.70 K | $3.84 B |
| 12/01/2025 | $80.90 | $80.96 (0.07%) | $81.99 | $80.05 | 779.70 K | $3.85 B |
| 11/28/2025 | $80.53 | $81.35 (1.02%) | $81.52 | $80.18 | 307.95 K | $3.87 B |
| 11/26/2025 | $80.13 | $80.75 (0.77%) | $80.86 | $79.65 | 611.70 K | $3.84 B |
| 11/25/2025 | $80.00 | $80.63 (0.79%) | $81.83 | $79.99 | 922.80 K | $3.84 B |
| 11/24/2025 | $78.14 | $79.64 (1.92%) | $80.40 | $76.81 | 879.63 K | $3.79 B |
| 11/21/2025 | $75.73 | $78.79 (4.04%) | $79.41 | $75.62 | 940.13 K | $3.75 B |
| 11/20/2025 | $75.19 | $75.12 (-0.09%) | $76.27 | $74.29 | 741.20 K | $3.57 B |
| 11/19/2025 | $74.34 | $75.19 (1.14%) | $75.81 | $73.70 | 837.65 K | $3.58 B |
| 11/18/2025 | $74.52 | $74.40 (-0.16%) | $74.91 | $73.12 | 1.16 M | $3.54 B |
| 11/17/2025 | $74.00 | $74.32 (0.43%) | $75.09 | $73.04 | 919.43 K | $3.54 B |
| 11/14/2025 | $72.44 | $73.49 (1.45%) | $74.94 | $71.91 | 1.39 M | $3.50 B |
| 11/13/2025 | $73.25 | $73.91 (0.9%) | $74.98 | $73.25 | 1.10 M | $3.52 B |
| 11/12/2025 | $71.56 | $73.12 (2.18%) | $74.19 | $71.48 | 1.16 M | $3.48 B |
| 11/11/2025 | $70.87 | $71.73 (1.21%) | $72.72 | $70.52 | 1.44 M | $3.41 B |
| 11/10/2025 | $68.69 | $70.48 (2.61%) | $71.10 | $68.20 | 1.35 M | $3.35 B |
| 11/07/2025 | $67.31 | $68.36 (1.56%) | $71.37 | $67.31 | 3.21 M | $3.25 B |
| 11/06/2025 | $56.88 | $67.11 (17.99%) | $67.88 | $56.83 | 4.47 M | $3.19 B |
| 11/05/2025 | $50.01 | $50.72 (1.42%) | $51.72 | $49.96 | 801.10 K | $2.41 B |
| 11/04/2025 | $50.15 | $50.38 (0.46%) | $50.79 | $50.00 | 547.61 K | $2.40 B |
| 11/03/2025 | $49.90 | $50.27 (0.74%) | $50.33 | $49.24 | 455.40 K | $2.39 B |
| 10/31/2025 | $49.58 | $50.01 (0.87%) | $50.34 | $49.00 | 462.82 K | $2.41 B |
| 10/30/2025 | $49.30 | $49.99 (1.4%) | $50.27 | $49.12 | 650.20 K | $2.41 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.
