48.85
price down icon2.59%   -1.30
 
loading

Haemonetics Corp Stock (HAE) Price History

The historical daily chart and data for Haemonetics Corp stock (HAE), show that the latest closing stock price as of October 10, 2025, is $48.85.
  • Haemonetics Corp all-time high stock price is $142.11, occurred on February 09, 2021.
  • The lowest Haemonetics Corp stock price recorded was $25.98 on May 13, 2016. Since then, Haemonetics Corp's stock price has risen over 88.03% to $48.85 now.
  • The 52-week high stock price for HAE is $94.98, representing a 94.44% increase from the current share price, occurred on November 12, 2024.
  • The 52-week low stock price for HAE is $47.31, indicating a -3.14% decrease from the current share price, occurred on September 26, 2025.
  • The closing price of Haemonetics Corp (HAE) stock in the beginning of 2024 was $54.69. The stock closed the year at $78.65, a gain of over 43.81% for the year.
The table below shows more information about HAE historical price data:
Date High Low High - Low Volume % Change
Oct 10, 2025 $50.27 $48.17 $2.10 717,046.0 -2.59%
Oct 09, 2025 $51.37 $49.94 $1.43 675,843.0 -1.63%
Oct 08, 2025 $51.09 $48.98 $2.11 820,519.0 +3.49%
Oct 07, 2025 $50.27 $48.83 $1.44 671,172.0 -0.59%
Oct 06, 2025 $50.59 $49.51 $1.09 538,774.0 -1.86%
Oct 03, 2025 $50.50 $48.82 $1.68 752,243.0 +3.25%
Oct 02, 2025 $48.92 $47.74 $1.18 710,613.0 +0.18%
Oct 01, 2025 $49.07 $47.72 $1.35 806,247.0 +0.14%
Sep 30, 2025 $48.75 $47.55 $1.20 644,767.0 +1.29%
Sep 29, 2025 $48.46 $47.79 $0.67 751,305.0 -0.10%
Sep 26, 2025 $48.29 $47.31 $0.974 941,171.0 +1.05%
Sep 25, 2025 $50.65 $47.38 $3.27 1,458,637.0 -5.81%
Sep 24, 2025 $51.62 $50.42 $1.20 562,952.0 -0.08%
Sep 23, 2025 $51.96 $50.59 $1.37 1,046,350.0 -1.04%
Sep 22, 2025 $51.62 $50.01 $1.61 925,796.0 +1.15%
Sep 19, 2025 $51.50 $50.29 $1.21 2,858,690.0 -1.08%
Sep 18, 2025 $51.44 $50.07 $1.37 1,300,427.0 +2.40%
Sep 17, 2025 $51.31 $49.43 $1.88 1,464,933.0 -2.10%
Sep 16, 2025 $51.54 $50.53 $1.01 1,546,972.0 -0.64%
Sep 15, 2025 $52.75 $50.90 $1.85 1,342,968.0 -1.63%

Haemonetics Corp Stock (HAE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Haemonetics Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HAE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Haemonetics Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Haemonetics Corp Stock (HAE) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $51.37 $47.72 $3.65 6,409,503.0 +0.23%
Sep, 2025 $54.80 $47.31 $7.48 22,572,552.0 -10.63%
Aug, 2025 $76.84 $50.68 $26.16 25,538,455.0 -26.34%
Jul, 2025 $79.93 $72.06 $7.87 11,831,255.0 -0.76%
Jun, 2025 $75.59 $67.07 $8.52 10,969,183.0 +10.19%
May, 2025 $70.96 $61.99 $8.96 11,916,700.0 +7.44%
Apr, 2025 $64.24 $55.30 $8.94 14,660,228.0 -0.83%
Mar, 2025 $70.13 $62.03 $8.10 15,305,971.0 -2.98%
Feb, 2025 $71.51 $58.80 $12.71 25,933,465.0 -5.14%
Jan, 2025 $82.25 $67.26 $14.99 13,147,841.0 -11.57%

Haemonetics Corp Stock (HAE) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $88.31 $74.49 $13.82 9,534,901.0 -12.43%
Nov, 2024 $94.98 $70.82 $24.17 14,469,380.0 +22.92%
Oct, 2024 $80.31 $70.25 $10.06 10,771,852.0 -11.47%
Sep, 2024 $80.66 $71.01 $9.65 12,810,416.0 +6.35%
Aug, 2024 $91.09 $72.67 $18.42 14,799,808.0 -16.07%
Jul, 2024 $93.22 $81.77 $11.45 8,068,966.0 +8.85%
Jun, 2024 $89.13 $81.42 $7.71 12,612,417.0 -1.61%
May, 2024 $97.97 $82.89 $15.08 15,247,989.0 -8.56%
Apr, 2024 $92.33 $80.15 $12.18 9,450,170.0 +7.73%
Mar, 2024 $85.45 $72.57 $12.88 9,291,545.0 +16.95%
Feb, 2024 $81.50 $70.74 $10.76 11,390,029.0 -4.55%
Jan, 2024 $86.00 $76.24 $9.76 7,102,620.0 -10.58%

Haemonetics Corp Stock (HAE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $90.12 $80.48 $9.64 5,796,979.0 +5.74%
Nov, 2023 $90.53 $79.97 $10.56 6,047,318.0 -5.12%
Oct, 2023 $93.58 $82.12 $11.46 5,613,289.0 -4.86%
Sep, 2023 $92.73 $86.65 $6.08 5,872,205.0 -0.17%
Aug, 2023 $95.26 $84.33 $10.93 7,094,583.0 -2.72%
Jul, 2023 $94.52 $82.14 $12.38 5,542,820.0 +8.34%
Jun, 2023 $88.97 $82.63 $6.34 6,126,261.0 +0.64%
May, 2023 $89.65 $80.10 $9.55 6,808,415.0 +1.06%
Apr, 2023 $86.28 $80.88 $5.40 4,846,589.0 +1.16%
Mar, 2023 $83.20 $74.13 $9.07 7,625,134.0 +6.40%
Feb, 2023 $88.50 $77.60 $10.90 8,260,798.0 -8.07%
Jan, 2023 $91.39 $72.26 $19.13 9,780,387.0 +7.57%
$314.52
price down icon 1.83%
medical_devices STE
$235.83
price down icon 1.50%
$65.12
price down icon 4.35%
medical_devices PHG
$27.33
price down icon 2.50%
$71.01
price down icon 4.32%
medical_devices EW
$73.94
price down icon 1.66%
Cap:     |  Volume (24h):