NYSE : HAE
Haemonetics Corporation — Price history
Healthcare · Medical Devices · United States
Last price 119.65 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.44B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Haemonetics Corporation (HAE) closed at 121.485 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 120.36 | 121.02 | 119.08 | 121.485 | 67,179 | +1.53% |
| 2026-10-30 | 120.5 | 120.5 | 118.395 | 119.65 | 453,335 | -0.12% |
| 2026-10-29 | 118.85 | 120.54 | 117.97 | 119.79 | 558,543 | +1.24% |
| 2026-10-28 | 119.4 | 120.79 | 117.71 | 118.32 | 501,823 | -1.38% |
| 2026-10-27 | 118.69 | 121.91 | 117.7 | 119.97 | 900,886 | +0.65% |
| 2026-10-26 | 118.62 | 119.43 | 117.49 | 119.19 | 469,737 | +0.57% |
| 2026-10-23 | 115.5 | 119.2 | 115.492 | 118.51 | 777,377 | +2.02% |
| 2026-10-22 | 117.7 | 118.68 | 116.07 | 116.16 | 365,125 | -0.81% |
| 2026-10-21 | 117.49 | 119.14 | 116.65 | 117.11 | 843,472 | -0.93% |
| 2026-10-20 | 119.5 | 120.5 | 117.205 | 118.21 | 585,002 | -0.44% |
| 2026-10-19 | 118.07 | 119.82 | 117 | 118.73 | 392,221 | +0.38% |
| 2026-10-16 | 121.83 | 121.84 | 118.191 | 118.28 | 467,009 | -2.48% |
| 2026-10-15 | 122.2 | 122.46 | 118.65 | 121.29 | 740,760 | +0.15% |
| 2026-10-14 | 121.81 | 122.53 | 119.55 | 121.11 | 581,780 | -0.50% |
| 2026-10-13 | 122.8 | 123.77 | 121.045 | 121.72 | 825,157 | -0.28% |
| 2026-10-12 | 118.7 | 122.24 | 118.355 | 122.06 | 894,955 | +2.84% |
| 2026-10-09 | 119.81 | 121.193 | 116.515 | 118.69 | 1,225,236 | -0.65% |
| 2026-10-08 | 115 | 121 | 111.66 | 119.47 | 2,764,665 | +17.46% |
| 2026-10-07 | 103.48 | 104.02 | 101.315 | 101.71 | 614,472 | -1.75% |
| 2026-10-06 | 104.92 | 105.58 | 102.8 | 103.52 | 472,187 | -1.11% |
| 2026-10-05 | 104.29 | 106.26 | 103.645 | 104.68 | 576,143 | +0.00% |
| 2026-10-02 | 104.58 | 105.7 | 103.61 | 104.68 | 328,573 | +0.30% |
| 2026-10-01 | 105.71 | 106.67 | 103.51 | 104.37 | 454,252 | -0.88% |
| 2026-09-30 | 105.42 | 105.78 | 103.54 | 105.3 | 503,272 | -0.47% |
| 2026-09-29 | 104.99 | 106.52 | 104.6 | 105.8 | 451,181 | +0.01% |
| 2026-09-28 | 105.14 | 106.215 | 104.435 | 105.79 | 472,137 | +0.47% |
| 2026-09-25 | 105.72 | 106.58 | 104.71 | 105.3 | 492,600 | -0.66% |
| 2026-09-24 | 106.67 | 108.22 | 105.92 | 106 | 416,796 | -0.77% |
| 2026-09-23 | 108.56 | 110.28 | 106.7 | 106.82 | 704,875 | -1.57% |
| 2026-09-22 | 109.26 | 110.14 | 108.38 | 108.52 | 446,516 | -0.19% |
| 2026-09-21 | 109.24 | 110.055 | 108.05 | 108.73 | 327,009 | +0.30% |
| 2026-09-18 | 108.95 | 110.45 | 107.6 | 108.4 | 1,253,366 | +0.74% |
| 2026-09-17 | 108.39 | 109.83 | 107.56 | 107.6 | 621,100 | +1.28% |
| 2026-09-16 | 105.9 | 106.78 | 104.78 | 106.24 | 520,711 | +0.04% |
| 2026-09-15 | 105.14 | 106.87 | 103.24 | 106.2 | 433,225 | -0.10% |
| 2026-09-14 | 106.98 | 107.47 | 102.835 | 106.31 | 881,130 | +3.53% |
| 2026-09-11 | 101.7 | 102.89 | 100.53 | 102.69 | 458,277 | +1.61% |
| 2026-09-10 | 102.02 | 102.95 | 100.595 | 101.06 | 602,320 | -2.04% |
| 2026-09-09 | 102.15 | 103.18 | 100.57 | 103.16 | 612,194 | +0.31% |
| 2026-09-08 | 101.89 | 103.525 | 101.25 | 102.84 | 581,177 | -0.08% |
| 2026-09-04 | 101.59 | 103.565 | 101.51 | 102.92 | 423,177 | +0.07% |
| 2026-09-03 | 103.69 | 104.05 | 101.73 | 102.85 | 602,060 | -0.07% |
| 2026-09-02 | 102.24 | 104.37 | 101.61 | 102.92 | 777,672 | +0.95% |
| 2026-09-01 | 103.6 | 104.16 | 101.08 | 101.95 | 633,647 | -1.09% |
| 2026-08-31 | 103.06 | 103.95 | 101.39 | 103.07 | 494,691 | -0.86% |
| 2026-08-28 | 104.59 | 105.61 | 103.57 | 103.96 | 659,227 | -0.99% |
| 2026-08-27 | 105.73 | 106.515 | 104.59 | 105 | 592,857 | -1.50% |
| 2026-08-26 | 107.75 | 108.08 | 106.42 | 106.6 | 661,285 | -1.59% |
| 2026-08-25 | 108.13 | 108.68 | 106.839 | 108.32 | 502,183 | -0.07% |
| 2026-08-24 | 108.02 | 109.49 | 107.375 | 108.4 | 641,055 | -0.37% |
| 2026-08-21 | 109.24 | 109.571 | 107 | 108.8 | 582,115 | +0.54% |
| 2026-08-20 | 106.84 | 109.555 | 106.49 | 108.22 | 891,223 | -0.18% |
| 2026-08-19 | 105.2 | 108.5 | 105.01 | 108.41 | 1,460,332 | +3.59% |
| 2026-08-18 | 102.5 | 106.67 | 102 | 104.65 | 2,305,406 | +15.93% |
| 2026-08-17 | 90.09 | 91.36 | 89.06 | 90.27 | 469,122 | -0.58% |
| 2026-08-14 | 90.61 | 91.49 | 89.82 | 90.8 | 533,283 | +0.46% |
| 2026-08-13 | 91.63 | 92.25 | 89.91 | 90.38 | 811,854 | -1.05% |
| 2026-08-12 | 86.38 | 91.39 | 86.14 | 91.34 | 822,993 | +4.72% |
| 2026-08-11 | 86.79 | 88.88 | 86.103 | 87.22 | 745,392 | +0.70% |
| 2026-08-10 | 87.39 | 87.97 | 85.97 | 86.61 | 571,131 | -1.40% |
| 2026-08-07 | 85.55 | 87.87 | 84.88 | 87.84 | 657,075 | +3.32% |
| 2026-08-06 | 85.77 | 88 | 80.83 | 85.02 | 1,275,251 | +1.70% |
| 2026-08-05 | 86.02 | 86.94 | 83.32 | 83.6 | 1,140,267 | -2.08% |
| 2026-08-04 | 86.06 | 87.08 | 85.32 | 85.38 | 1,272,633 | -1.62% |
| 2026-08-03 | 86.25 | 88.585 | 86.03 | 86.79 | 1,058,089 | +1.46% |
| 2026-07-31 | 84.26 | 85.61 | 82.75 | 85.54 | 789,607 | +0.85% |
| 2026-07-30 | 84.58 | 84.97 | 83.475 | 84.82 | 555,195 | -0.70% |
| 2026-07-29 | 81.99 | 85.71 | 81.72 | 85.42 | 893,444 | +3.49% |
| 2026-07-28 | 81.14 | 83.24 | 80.37 | 82.54 | 803,456 | +3.29% |
| 2026-07-27 | 79.35 | 80.72 | 79.35 | 79.91 | 803,181 | +1.43% |
| 2026-07-24 | 78.32 | 79.41 | 77.27 | 78.78 | 462,740 | +1.78% |
| 2026-07-23 | 77.65 | 78.345 | 74.95 | 77.4 | 598,288 | -0.81% |
| 2026-07-22 | 78.17 | 78.38 | 76.22 | 78.03 | 363,405 | -0.05% |
| 2026-07-21 | 77.41 | 78.15 | 76.935 | 78.07 | 371,758 | -0.13% |
| 2026-07-20 | 77.81 | 79.57 | 77.59 | 78.17 | 577,723 | +0.40% |
| 2026-07-17 | 77.36 | 78.72 | 77.11 | 77.86 | 493,006 | -0.82% |
| 2026-07-16 | 77.75 | 80 | 77.2 | 78.5 | 952,048 | +2.37% |
| 2026-07-15 | 75.07 | 77.07 | 74.445 | 76.68 | 534,782 | +3.05% |
| 2026-07-14 | 76.59 | 76.59 | 73.22 | 74.41 | 650,537 | -3.23% |
| 2026-07-13 | 75.65 | 77.75 | 75.65 | 76.89 | 691,162 | +0.92% |
| 2026-07-10 | 75.23 | 76.58 | 74.67 | 76.19 | 456,265 | +1.59% |
| 2026-07-09 | 73.83 | 75.525 | 71.81 | 75 | 423,986 | +1.60% |
| 2026-07-08 | 74 | 74.9 | 73.705 | 73.82 | 618,766 | -1.42% |
| 2026-07-07 | 76.29 | 76.9 | 74.715 | 74.88 | 399,424 | -0.19% |
| 2026-07-06 | 75.94 | 76.21 | 73.51 | 75.02 | 666,205 | -0.07% |
| 2026-07-02 | 75.43 | 75.98 | 72.545 | 75.07 | 1,329,863 | +0.29% |
| 2026-07-01 | 75.87 | 76.53 | 74.758 | 74.85 | 636,819 | -0.20% |
| 2026-06-30 | 74.58 | 75.78 | 72.34 | 75 | 562,613 | -0.16% |
| 2026-06-29 | 77.18 | 77.68 | 75.08 | 75.12 | 612,908 | -2.81% |
| 2026-06-26 | 78.26 | 79.82 | 76.41 | 77.29 | 1,608,297 | -0.43% |
| 2026-06-25 | 72.85 | 77.7 | 72.04 | 77.62 | 746,058 | +6.52% |
| 2026-06-24 | 73.6 | 74.983 | 72.29 | 72.87 | 523,943 | +0.12% |
| 2026-06-23 | 73.06 | 73.8 | 72.76 | 72.78 | 625,054 | +0.34% |
| 2026-06-22 | 72.89 | 74.263 | 72.45 | 72.53 | 1,171,854 | -2.21% |
| 2026-06-18 | 73.17 | 74.525 | 72.29 | 74.17 | 887,718 | +1.98% |
| 2026-06-17 | 74.14 | 74.89 | 72.495 | 72.73 | 1,252,737 | -2.28% |
| 2026-06-16 | 77.45 | 78.685 | 73.27 | 74.43 | 1,321,963 | -3.22% |
| 2026-06-15 | 77.95 | 78.43 | 75.93 | 76.91 | 886,426 | -1.65% |
| 2026-06-12 | 79.78 | 80.94 | 77.02 | 78.2 | 1,198,318 | -2.05% |
| 2026-06-11 | 78.71 | 81.99 | 77.462 | 79.84 | 1,749,821 | +1.32% |
| 2026-06-10 | 78.7 | 80.45 | 78.295 | 78.8 | 1,006,936 | +0.11% |
| 2026-06-09 | 75 | 80.8 | 75 | 78.71 | 1,888,091 | +5.11% |
| 2026-06-08 | 71.45 | 75.7 | 70.655 | 74.88 | 1,343,240 | +5.05% |
| 2026-06-05 | 70.1 | 71.66 | 69.635 | 71.28 | 604,790 | +2.05% |
| 2026-06-04 | 67.03 | 70 | 66.44 | 69.85 | 1,215,541 | +6.03% |
| 2026-06-03 | 66.2 | 66.465 | 65.06 | 65.88 | 743,818 | -0.74% |
| 2026-06-02 | 66.67 | 67.515 | 66.24 | 66.37 | 921,816 | -1.26% |
| 2026-06-01 | 66.79 | 67.89 | 64.79 | 67.22 | 735,872 | -0.87% |
| 2026-05-29 | 66.98 | 68.33 | 66.19 | 67.81 | 942,518 | +1.15% |
| 2026-05-28 | 67.04 | 68.335 | 65.75 | 67.04 | 1,014,304 | -0.18% |
| 2026-05-27 | 66.97 | 67.665 | 65.67 | 67.16 | 1,138,247 | +0.48% |
| 2026-05-26 | 65.01 | 67.46 | 64.5 | 66.84 | 1,049,370 | +2.06% |
| 2026-05-22 | 64.49 | 65.84 | 63.59 | 65.49 | 1,036,865 | +5.73% |
| 2026-05-21 | 58.91 | 61.94 | 57.725 | 61.94 | 1,182,644 | +4.00% |
| 2026-05-20 | 56.63 | 59.8 | 55.75 | 59.56 | 1,001,171 | +4.77% |
| 2026-05-19 | 57.72 | 58.33 | 56.44 | 56.85 | 605,896 | -0.75% |
| 2026-05-18 | 56.3 | 58.08 | 56.085 | 57.28 | 614,289 | +1.76% |
| 2026-05-15 | 57.27 | 58.18 | 56.26 | 56.29 | 911,906 | -1.45% |
| 2026-05-14 | 57.08 | 58.695 | 56.73 | 57.12 | 789,076 | +0.19% |
| 2026-05-13 | 53.26 | 57.47 | 53.17 | 57.01 | 1,419,697 | +5.55% |