Get the Stockscreener App
85.54
0.85%
0.72
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 July 31, 2026, is $85.54.
- 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 229.25% to $85.54 now.
- The 52-week high stock price for HAE is $87.32, representing a 2.08% increase from the current share price, occurred on December 10, 2025.
- The 52-week low stock price for HAE is $47.31, indicating a -44.69% decrease from the current share price, occurred on September 26, 2025.
- The closing price of Haemonetics Corp (HAE) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 31, 2026 | $85.61 | $82.75 | $2.86 | 668,693.0 | +0.90% |
| Jul 30, 2026 | $84.97 | $83.47 | $1.50 | 557,093.0 | -0.70% |
| Jul 29, 2026 | $85.71 | $81.72 | $3.99 | 893,393.0 | +3.49% |
| Jul 28, 2026 | $83.24 | $80.37 | $2.87 | 800,767.0 | +3.29% |
| Jul 27, 2026 | $80.72 | $79.35 | $1.37 | 803,180.0 | +1.43% |
| Jul 24, 2026 | $79.41 | $77.27 | $2.14 | 462,739.0 | +1.78% |
| Jul 23, 2026 | $78.34 | $74.95 | $3.39 | 598,283.0 | -0.81% |
| Jul 22, 2026 | $78.38 | $76.22 | $2.16 | 363,405.0 | -0.05% |
| Jul 21, 2026 | $78.15 | $76.94 | $1.22 | 371,757.0 | -0.13% |
| Jul 20, 2026 | $79.57 | $77.59 | $1.98 | 577,720.0 | +0.40% |
| Jul 17, 2026 | $78.72 | $77.11 | $1.61 | 493,006.0 | -0.82% |
| Jul 16, 2026 | $80.00 | $77.20 | $2.80 | 952,047.0 | +2.37% |
| Jul 15, 2026 | $77.07 | $74.44 | $2.62 | 534,782.0 | +3.05% |
| Jul 14, 2026 | $76.59 | $73.22 | $3.37 | 650,537.0 | -3.23% |
| Jul 13, 2026 | $77.75 | $75.65 | $2.10 | 691,154.0 | +0.92% |
| Jul 10, 2026 | $76.58 | $74.67 | $1.91 | 456,265.0 | +1.59% |
| Jul 09, 2026 | $75.53 | $71.81 | $3.72 | 423,985.0 | +1.60% |
| Jul 08, 2026 | $74.90 | $73.70 | $1.20 | 618,766.0 | -1.42% |
| Jul 07, 2026 | $76.90 | $74.72 | $2.19 | 399,424.0 | -0.19% |
| Jul 06, 2026 | $76.21 | $73.51 | $2.70 | 666,205.0 | -0.07% |
| Jul 02, 2026 | $75.98 | $72.55 | $3.44 | 1,329,863.0 | +0.29% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $85.71 | $71.81 | $13.90 | 14,618,574.0 | +14.11% |
| Jun, 2026 | $81.99 | $64.79 | $17.20 | 21,598,012.0 | +10.60% |
| May, 2026 | $68.33 | $51.00 | $17.33 | 20,164,325.0 | +12.85% |
| Apr, 2026 | $62.78 | $55.30 | $7.48 | 12,831,307.0 | +6.62% |
| Mar, 2026 | $66.09 | $53.88 | $12.21 | 17,677,068.0 | -10.99% |
| Feb, 2026 | $67.63 | $55.95 | $11.68 | 19,647,262.0 | -5.01% |
| Jan, 2026 | $86.11 | $64.75 | $21.36 | 16,193,948.0 | -16.83% |
Haemonetics Corp Stock (HAE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $87.32 | $78.68 | $8.64 | 15,455,687.0 | -0.45% |
| Nov, 2025 | $81.83 | $49.23 | $32.59 | 23,111,527.0 | +62.67% |
| Oct, 2025 | $52.09 | $47.72 | $4.37 | 14,712,309.0 | +2.61% |
| 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% |
1.04%
11.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):