Haemonetics Corporation HAE
NYSE · United States · Health Technology
$104.90-0.40 (-0.38%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $105.30 | -0.47% | $105.42 | $105.78 | $103.54 | 508.90K |
| 2026-09-29 | $105.80 | +0.01% | $104.99 | $106.52 | $104.60 | 451.20K |
| 2026-09-28 | $105.79 | +0.47% | $105.14 | $106.22 | $104.44 | 472.10K |
| 2026-09-25 | $105.30 | -0.66% | $105.72 | $106.58 | $104.71 | 492.60K |
| 2026-09-24 | $106.00 | -0.77% | $106.67 | $108.22 | $105.92 | 416.80K |
| 2026-09-23 | $106.82 | -1.57% | $108.56 | $110.28 | $106.70 | 704.90K |
| 2026-09-22 | $108.52 | -0.19% | $109.26 | $110.14 | $108.38 | 446.60K |
| 2026-09-21 | $108.73 | +0.30% | $109.24 | $110.06 | $108.05 | 327.00K |
| 2026-09-18 | $108.40 | +0.74% | $108.95 | $110.45 | $107.60 | 1.30M |
| 2026-09-17 | $107.60 | +1.28% | $108.39 | $109.83 | $107.56 | 621.10K |
| 2026-09-16 | $106.24 | +0.04% | $105.90 | $106.78 | $104.78 | 520.70K |
| 2026-09-15 | $106.20 | -0.10% | $105.14 | $106.87 | $103.24 | 440.00K |
| 2026-09-14 | $106.31 | +3.53% | $106.98 | $107.47 | $102.84 | 887.90K |
| 2026-09-11 | $102.69 | +1.61% | $101.70 | $102.89 | $100.53 | 458.30K |
| 2026-09-10 | $101.06 | -2.04% | $102.02 | $102.95 | $100.60 | 602.30K |
| 2026-09-09 | $103.16 | +0.31% | $102.15 | $103.18 | $100.57 | 612.20K |
| 2026-09-08 | $102.84 | -0.08% | $101.89 | $103.53 | $101.25 | 581.60K |
| 2026-09-04 | $102.92 | +0.07% | $101.59 | $103.57 | $101.51 | 424.70K |
| 2026-09-03 | $102.85 | -0.07% | $103.69 | $104.05 | $101.73 | 602.10K |
| 2026-09-02 | $102.92 | +0.95% | $102.24 | $104.37 | $101.61 | 777.70K |
| 2026-09-01 | $101.95 | -1.09% | $103.60 | $104.16 | $101.08 | 633.60K |
| 2026-08-31 | $103.07 | -0.86% | $103.06 | $103.95 | $101.39 | 494.70K |
| 2026-08-28 | $103.96 | -0.99% | $104.59 | $105.61 | $103.57 | 659.20K |
| 2026-08-27 | $105.00 | -1.50% | $105.73 | $106.52 | $104.59 | 592.90K |
| 2026-08-26 | $106.60 | -1.59% | $107.75 | $108.08 | $106.42 | 661.30K |
| 2026-08-25 | $108.32 | -0.07% | $108.13 | $108.68 | $106.84 | 502.20K |
| 2026-08-24 | $108.40 | -0.37% | $108.02 | $109.49 | $107.38 | 641.10K |
| 2026-08-21 | $108.80 | +0.54% | $109.24 | $109.57 | $107.00 | 582.10K |
| 2026-08-20 | $108.22 | -0.18% | $106.84 | $109.56 | $106.49 | 891.20K |
| 2026-08-19 | $108.41 | +3.59% | $105.20 | $108.50 | $105.01 | 1.46M |
| 2026-08-18 | $104.65 | +15.93% | $102.50 | $106.67 | $102.00 | 2.31M |
| 2026-08-17 | $90.27 | -0.58% | $90.09 | $91.36 | $89.06 | 469.10K |
| 2026-08-14 | $90.80 | +0.46% | $90.61 | $91.49 | $89.82 | 533.30K |
| 2026-08-13 | $90.38 | -1.05% | $91.63 | $92.25 | $89.91 | 811.90K |
| 2026-08-12 | $91.34 | +4.72% | $86.38 | $91.39 | $86.14 | 823.00K |
| 2026-08-11 | $87.22 | +0.70% | $86.79 | $88.88 | $86.10 | 745.40K |
| 2026-08-10 | $86.61 | -1.40% | $87.39 | $87.97 | $85.97 | 571.10K |
| 2026-08-07 | $87.84 | +3.32% | $85.55 | $87.87 | $84.88 | 657.10K |
| 2026-08-06 | $85.02 | +1.70% | $85.77 | $88.00 | $80.83 | 1.28M |
| 2026-08-05 | $83.60 | -2.08% | $86.02 | $86.94 | $83.32 | 1.14M |
| 2026-08-04 | $85.38 | -1.62% | $86.06 | $87.08 | $85.32 | 1.27M |
| 2026-08-03 | $86.79 | +1.46% | $86.25 | $88.59 | $86.03 | 1.06M |
| 2026-07-31 | $85.54 | +0.85% | $84.26 | $85.61 | $82.75 | 789.60K |
| 2026-07-30 | $84.82 | -0.70% | $84.58 | $84.97 | $83.48 | 555.20K |
| 2026-07-29 | $85.42 | +3.49% | $81.99 | $85.71 | $81.72 | 893.40K |
| 2026-07-28 | $82.54 | +3.29% | $81.14 | $83.24 | $80.37 | 802.20K |
| 2026-07-27 | $79.91 | +1.43% | $79.35 | $80.72 | $79.35 | 803.20K |
| 2026-07-24 | $78.78 | +1.78% | $78.32 | $79.41 | $77.27 | 462.70K |
| 2026-07-23 | $77.40 | -0.81% | $77.65 | $78.35 | $74.95 | 598.30K |
| 2026-07-22 | $78.03 | -0.05% | $78.17 | $78.38 | $76.22 | 363.40K |
| 2026-07-21 | $78.07 | -0.13% | $77.41 | $78.15 | $76.94 | 371.80K |
| 2026-07-20 | $78.17 | +0.40% | $77.81 | $79.57 | $77.59 | 577.70K |
| 2026-07-17 | $77.86 | -0.82% | $77.36 | $78.72 | $77.11 | 493.00K |
| 2026-07-16 | $78.50 | +2.37% | $77.75 | $80.00 | $77.20 | 952.00K |
| 2026-07-15 | $76.68 | +3.05% | $75.07 | $77.07 | $74.45 | 534.80K |
| 2026-07-14 | $74.41 | -3.23% | $76.59 | $76.59 | $73.22 | 650.50K |
| 2026-07-13 | $76.89 | +0.92% | $75.65 | $77.75 | $75.65 | 691.20K |
| 2026-07-10 | $76.19 | +1.59% | $75.23 | $76.58 | $74.67 | 456.30K |
| 2026-07-09 | $75.00 | +1.60% | $73.83 | $75.53 | $71.81 | 424.00K |
| 2026-07-08 | $73.82 | -1.42% | $74.00 | $74.90 | $73.71 | 618.80K |
| 2026-07-07 | $74.88 | -0.19% | $76.29 | $76.90 | $74.72 | 399.40K |
| 2026-07-06 | $75.02 | -0.07% | $75.94 | $76.21 | $73.51 | 666.20K |
| 2026-07-02 | $75.07 | +0.29% | $75.43 | $75.98 | $72.55 | 1.33M |
| 2026-07-01 | $74.85 | -0.20% | $75.87 | $76.53 | $74.76 | 636.80K |
| 2026-06-30 | $75.00 | -0.16% | $74.58 | $75.78 | $72.34 | 562.60K |
| 2026-06-29 | $75.12 | -2.81% | $77.18 | $77.68 | $75.08 | 612.90K |
| 2026-06-26 | $77.29 | -0.43% | $78.26 | $79.82 | $76.41 | 1.61M |
| 2026-06-25 | $77.62 | +6.52% | $72.85 | $77.70 | $72.04 | 746.10K |
| 2026-06-24 | $72.87 | +0.12% | $73.60 | $74.98 | $72.29 | 523.90K |
| 2026-06-23 | $72.78 | +0.34% | $73.06 | $73.80 | $72.76 | 625.10K |
| 2026-06-22 | $72.53 | -2.21% | $72.89 | $74.26 | $72.45 | 1.17M |
| 2026-06-18 | $74.17 | +1.98% | $73.17 | $74.53 | $72.29 | 887.70K |
| 2026-06-17 | $72.73 | -2.28% | $74.14 | $74.89 | $72.50 | 1.25M |
| 2026-06-16 | $74.43 | -3.22% | $77.45 | $78.69 | $73.27 | 1.32M |
| 2026-06-15 | $76.91 | -1.65% | $77.95 | $78.43 | $75.93 | 886.40K |
| 2026-06-12 | $78.20 | -2.05% | $79.78 | $80.94 | $77.02 | 1.20M |
| 2026-06-11 | $79.84 | +1.32% | $78.71 | $81.99 | $77.46 | 1.75M |
| 2026-06-10 | $78.80 | +0.11% | $78.70 | $80.45 | $78.30 | 1.01M |
| 2026-06-09 | $78.71 | +5.11% | $75.00 | $80.80 | $75.00 | 1.89M |
| 2026-06-08 | $74.88 | +5.05% | $71.45 | $75.70 | $70.66 | 1.34M |
| 2026-06-05 | $71.28 | +2.05% | $70.10 | $71.66 | $69.64 | 604.80K |
| 2026-06-04 | $69.85 | +6.03% | $67.03 | $70.00 | $66.44 | 1.22M |
| 2026-06-03 | $65.88 | -0.74% | $66.20 | $66.47 | $65.06 | 743.80K |
| 2026-06-02 | $66.37 | -1.26% | $66.67 | $67.52 | $66.24 | 921.80K |
| 2026-06-01 | $67.22 | -0.87% | $66.79 | $67.89 | $64.79 | 735.90K |
| 2026-05-29 | $67.81 | +1.15% | $66.98 | $68.33 | $66.19 | 942.50K |
| 2026-05-28 | $67.04 | -0.18% | $67.04 | $68.34 | $65.75 | 1.01M |
| 2026-05-27 | $67.16 | +0.48% | $66.97 | $67.67 | $65.67 | 1.14M |
| 2026-05-26 | $66.84 | +2.06% | $65.01 | $67.46 | $64.50 | 1.05M |
| 2026-05-22 | $65.49 | +5.73% | $64.49 | $65.84 | $63.59 | 1.04M |