HAE Historical Price | Market Close

Haemonetics Corporation

High: 108.80; on 08/21/26
Low: 47.67; on 09/25/25
Average: 68.9860; 867K
Net Chg: 48.74; +90.09%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	102.84	581,600
Fr 09/04/26	102.92	424,700
Th 09/03/26	102.85	602,100
We 09/02/26	102.92	777,700
Tu 09/01/26	101.95	633,645
Mo 08/31/26	103.07	494,690
Fr 08/28/26	103.96	659,180
Th 08/27/26	105.00	592,831
We 08/26/26	106.60	661,278
Tu 08/25/26	108.32	502,181
Mo 08/24/26	108.40	641,042
Fr 08/21/26	108.80	582,100
Th 08/20/26	108.22	891,200
We 08/19/26	108.41	1,460,300
Tu 08/18/26	104.65	2,305,000
Mo 08/17/26	90.27	469,100
Fr 08/14/26	90.80	533,300
Th 08/13/26	90.38	811,900
We 08/12/26	91.34	823,000
Tu 08/11/26	87.22	745,400
Mo 08/10/26	86.61	571,100
Fr 08/07/26	87.84	657,100

Date	Last Price	Volume
Th 08/06/26	85.02	1,275,200
We 08/05/26	83.60	1,140,300
Tu 08/04/26	85.38	1,272,600
Mo 08/03/26	86.79	1,058,100
Fr 07/31/26	85.54	789,600
Th 07/30/26	84.82	555,200
We 07/29/26	85.42	893,400
Tu 07/28/26	82.54	802,200
Mo 07/27/26	79.91	803,200

Date	Last Price	Volume
Tu 07/07/26	74.88	399,400
Mo 07/06/26	75.02	666,200
Th 07/02/26	75.07	1,329,900
We 07/01/26	74.85	636,800
Tu 06/30/26	75.00	562,600
Mo 06/29/26	75.12	612,900
Fr 06/26/26	77.29	1,608,300
Th 06/25/26	77.62	746,100
We 06/24/26	72.87

Date	Last Price	Volume
We 06/03/26	65.88	743,800
Tu 06/02/26	66.37	921,800
Mo 06/01/26	67.22	735,900
Fr 05/29/26	67.81	942,500
Th 05/28/26	67.04	1,014,300
We 05/27/26	67.16	1,138,200
Tu 05/26/26	66.84	1,049,400
Fr 05/22/26	65.49	1,036,900
Th 05/21/26	61.94

Date	Last Price	Volume
Fr 05/01/26	59.26	717,800
Th 04/30/26	60.09	610,900
We 04/29/26	59.01	438,400
Tu 04/28/26	59.84	472,500
Mo 04/27/26	60.48	569,800
Fr 04/24/26	59.93	489,300
Th 04/23/26	59.62	1,554,400
We 04/22/26	61.13	547,200
Tu 04/21/26	60.21	589,300

Date	Last Price	Volume
Tu 03/31/26	56.36	536,600
Mo 03/30/26	54.93	563,300
Fr 03/27/26	54.04	1,596,800
Th 03/26/26	55.52	941,200
We 03/25/26	55.93	495,700
Tu 03/24/26	56.66	550,400
Mo 03/23/26	58.46	519,600
Fr 03/20/26	58.58	1,260,700
Th 03/19/26	58.90

Date	Last Price	Volume
Fr 02/27/26	63.32	620,600
Th 02/26/26	62.24	1,046,000
We 02/25/26	62.34	583,600
Tu 02/24/26	61.68	1,059,900
Mo 02/23/26	61.29	482,900
Fr 02/20/26	61.19	802,500
Th 02/19/26	60.67	775,100
We 02/18/26	60.63	940,600
Tu 02/17/26	58.59	736,700

Date	Last Price	Volume
Tu 01/27/26	67.87	731,900
Mo 01/26/26	68.37	742,000
Fr 01/23/26	68.82	956,800
Th 01/22/26	70.02	1,207,100
We 01/21/26	70.11	1,520,800
Tu 01/20/26	70.10	639,300
Fr 01/16/26	72.17	1,038,500
Th 01/15/26	74.00	1,103,300
We 01/14/26	75.73

Date	Last Price	Volume
Tu 12/23/25	80.36	422,400
Mo 12/22/25	80.34	486,300
Fr 12/19/25	80.21	1,118,800
Th 12/18/25	79.90	714,900
We 12/17/25	79.98	886,100
Tu 12/16/25	81.11	1,115,700
Mo 12/15/25	80.40	1,237,700
Fr 12/12/25	83.49	949,500
Th 12/11/25	84.45

Date	Last Price	Volume
Th 11/20/25	75.12	741,200
We 11/19/25	75.19	837,600
Tu 11/18/25	74.40	1,158,100
Mo 11/17/25	74.32	919,000
Fr 11/14/25	73.49	1,389,200
Th 11/13/25	73.91	1,101,600
We 11/12/25	73.12	1,163,700
Tu 11/11/25	71.73	1,439,700
Mo 11/10/25	70.48	1,354,300

Date	Last Price	Volume
Tu 10/21/25	51.19	470,700
Mo 10/20/25	50.71	681,200
Fr 10/17/25	50.26	899,000
Th 10/16/25	49.77	1,043,000
We 10/15/25	48.58	724,800
Tu 10/14/25	49.76	564,100
Mo 10/13/25	50.24	1,098,900
Fr 10/10/25	48.85	719,900
Th 10/09/25	50.15

Date	Last Price	Volume
Fr 09/19/25	50.60	2,876,700
Th 09/18/25	51.15	1,468,400
We 09/17/25	49.95	1,782,100
Tu 09/16/25	51.02	1,578,000
Mo 09/15/25	51.35	1,390,800
Fr 09/12/25	52.20	1,603,200
Th 09/11/25	53.48	1,140,800
We 09/10/25	53.67	862,900
Tu 09/09/25	54.24	601,800