Skip to main content
Haemonetics Corporation (HAE)
NYSE: HAE · Real-Time Price · USD
83.94
+0.13 (0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed

Haemonetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202583.8785.2383.2383.9483.940.16%706,823
Dec 4, 202582.1984.1981.5083.8183.812.32%647,520
Dec 3, 202581.1682.4280.9281.9181.911.39%862,818
Dec 2, 202581.0581.4680.1280.7980.79-0.21%702,567
Dec 1, 202580.9081.9980.0580.9680.96-0.48%779,686
Nov 28, 202580.5381.5280.1881.3581.350.74%303,537
Nov 26, 202580.1380.8679.6580.7580.750.15%608,868
Nov 25, 202580.0081.8379.9980.6380.631.24%906,797
Nov 24, 202578.1480.4076.8179.6479.641.08%875,182
Nov 21, 202575.7379.4175.6278.7978.794.89%938,786
Nov 20, 202575.1976.2774.2975.1275.12-0.09%741,186
Nov 19, 202574.3475.8173.7075.1975.191.06%837,646
Nov 18, 202574.5274.9173.1274.4074.400.11%1,158,051
Nov 17, 202574.0075.0973.0474.3274.321.13%919,434
Nov 14, 202572.4474.9471.9173.4973.49-0.57%1,389,199
Nov 13, 202573.2574.9873.2573.9173.911.08%1,101,626
Nov 12, 202571.5674.1971.4873.1273.121.94%1,163,742
Nov 11, 202570.8772.7270.5271.7371.731.77%1,439,717
Nov 10, 202568.6971.1068.2070.4870.483.10%1,354,337
Nov 7, 202567.3171.3767.3168.3668.361.86%3,214,184
Nov 6, 202556.8867.8856.8367.1167.1132.31%4,469,314
Nov 5, 202550.0151.7249.9650.7250.720.67%801,073
Nov 4, 202550.1550.7950.0050.3850.380.22%547,614
Nov 3, 202549.9050.3349.2450.2750.270.52%455,403
Oct 31, 202549.5850.3449.0050.0150.010.04%462,816
Oct 30, 202549.3050.2749.1249.9949.991.11%650,170
Oct 29, 202550.0050.7848.9849.4449.44-1.83%483,252
Oct 28, 202550.9951.0050.2550.3650.36-1.66%341,650
Oct 27, 202551.4351.9150.9351.2151.21-0.10%384,705
Oct 24, 202551.8152.0951.1851.2651.26-0.18%364,021
Oct 23, 202551.1651.4450.3051.3551.350.02%422,525
Oct 22, 202551.5151.8951.1351.3451.340.29%532,161
Oct 21, 202550.5851.2250.4651.1951.190.95%470,730
Oct 20, 202550.6951.2749.9750.7150.710.90%681,227
Oct 17, 202549.7250.6749.2450.2650.260.98%899,001
Oct 16, 202548.6350.5848.6249.7749.772.45%1,043,010
Oct 15, 202549.5550.0248.5548.5848.58-2.37%724,850
Oct 14, 202549.7150.0148.9649.7649.76-0.96%564,090
Oct 13, 202549.0750.4948.6250.2450.242.85%1,098,890
Oct 10, 202550.2650.2748.1748.8548.85-2.59%719,908
Oct 9, 202550.9451.3749.9450.1550.15-1.63%680,630
Oct 8, 202549.3751.0948.9850.9850.983.49%827,353
Oct 7, 202549.4650.2748.8349.2649.26-0.59%671,172
Oct 6, 202550.4950.6049.5149.5549.55-1.86%538,916
Oct 3, 202548.9150.5048.8250.4950.493.25%752,315
Oct 2, 202548.6548.9247.7548.9048.900.18%710,932
Oct 1, 202548.6449.0747.7248.8148.810.14%806,600
Sep 30, 202548.1648.7547.5648.7448.741.29%649,216
Sep 29, 202548.4248.4647.7948.1248.12-0.10%752,466
Sep 26, 202547.7648.2947.3248.1748.171.05%932,249