Haemonetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	74.77	75.20	73.47	73.80	73.80	-1.30%	1,007,944
Jun 26, 2025	74.49	75.59	73.46	74.77	74.77	1.87%	907,580
Jun 25, 2025	73.27	73.84	72.39	73.40	73.40	0.47%	371,607
Jun 24, 2025	72.47	73.42	71.99	73.06	73.06	1.37%	459,975
Jun 23, 2025	71.04	72.24	70.20	72.07	72.07	1.39%	452,106
Jun 20, 2025	70.54	71.47	70.11	71.08	71.08	1.46%	662,915
Jun 18, 2025	68.90	70.50	68.90	70.06	70.06	1.52%	515,262
Jun 17, 2025	69.73	70.10	68.62	69.01	69.01	-1.36%	548,078
Jun 16, 2025	70.46	70.80	69.74	69.96	69.96	-0.19%	497,155
Jun 13, 2025	70.45	70.97	69.77	70.09	70.09	-1.78%	289,017
Jun 12, 2025	71.36	72.16	70.50	71.36	71.36	-0.21%	368,555
Jun 11, 2025	72.30	72.40	71.05	71.51	71.51	-0.87%	549,676
Jun 10, 2025	72.23	73.78	71.54	72.14	72.14	0.68%	590,920
Jun 9, 2025	70.74	72.50	70.47	71.65	71.65	1.69%	598,935
Jun 6, 2025	71.11	71.53	70.45	70.46	70.46	0.09%	604,496
Jun 5, 2025	69.69	70.60	69.33	70.40	70.40	1.06%	430,943
Jun 4, 2025	69.90	70.23	69.30	69.66	69.66	-	462,322
Jun 3, 2025	68.83	70.18	68.32	69.66	69.66	1.26%	542,396
Jun 2, 2025	67.47	69.36	67.07	68.79	68.79	1.60%	639,149
May 30, 2025	67.57	68.01	66.42	67.71	67.71	-0.19%	824,062
May 29, 2025	67.69	68.75	67.39	67.84	67.84	0.34%	674,860
May 28, 2025	67.74	68.28	66.94	67.61	67.61	-0.56%	417,676
May 27, 2025	67.04	67.99	66.50	67.99	67.99	2.92%	532,531
May 23, 2025	65.23	66.31	65.03	66.06	66.06	-0.15%	356,407
May 22, 2025	66.35	66.86	65.70	66.16	66.16	-1.14%	389,020
May 21, 2025	68.35	68.58	66.71	66.92	66.92	-2.89%	305,713
May 20, 2025	68.86	69.92	68.74	68.91	68.91	-0.65%	340,226
May 19, 2025	69.44	69.82	69.10	69.36	69.36	-1.35%	344,207
May 16, 2025	69.52	70.43	69.02	70.31	70.31	1.34%	370,583
May 15, 2025	68.54	69.46	68.28	69.38	69.38	1.06%	599,483
May 14, 2025	68.80	69.20	67.79	68.65	68.65	-0.71%	521,047
May 13, 2025	70.13	70.13	68.50	69.14	69.14	-1.55%	452,763
May 12, 2025	70.87	70.96	68.99	70.23	70.23	2.99%	845,715
May 9, 2025	67.75	69.53	67.61	68.19	68.19	0.26%	782,442
May 8, 2025	66.82	69.54	65.36	68.01	68.01	5.85%	1,230,107
May 7, 2025	63.68	65.35	63.60	64.25	64.25	1.05%	1,024,631
May 6, 2025	62.19	64.08	62.00	63.58	63.58	1.74%	683,830
May 5, 2025	63.59	64.00	62.45	62.49	62.49	-2.13%	432,149
May 2, 2025	63.77	64.42	63.33	63.85	63.85	1.37%	534,756
May 1, 2025	63.41	64.16	62.45	62.99	62.99	-0.05%	433,704
Apr 30, 2025	63.73	63.73	61.81	63.02	63.02	-1.49%	552,251
Apr 29, 2025	62.82	64.24	62.08	63.97	63.97	2.12%	530,437
Apr 28, 2025	62.48	62.94	61.76	62.64	62.64	0.21%	311,900
Apr 25, 2025	61.81	62.56	61.24	62.51	62.51	0.95%	446,456
Apr 24, 2025	60.71	62.03	60.27	61.92	61.92	2.62%	413,783
Apr 23, 2025	60.47	62.08	59.95	60.34	60.34	2.01%	448,710
Apr 22, 2025	57.51	59.31	57.10	59.15	59.15	3.77%	590,610
Apr 21, 2025	56.93	57.16	55.45	57.00	57.00	-0.30%	525,788
Apr 17, 2025	56.72	58.46	56.64	57.17	57.17	0.49%	555,607
Apr 16, 2025	58.67	58.67	56.45	56.89	56.89	-2.42%	629,872