Get the Stockscreener App
74.34
1.10%
-0.8587
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 28, 2025, is $74.34.
- 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 186.15% to $74.34 now.
- The 52-week high stock price for HAE is $94.98, representing a 27.77% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for HAE is $55.30, indicating a -25.61% decrease from the current share price, occurred on April 09, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 28, 2025 | $75.71 | $74.31 | $1.39 | 31,474.0 | -1.10% |
| Jul 25, 2025 | $75.43 | $73.82 | $1.61 | 315,851.0 | +1.27% |
| Jul 24, 2025 | $74.50 | $72.83 | $1.67 | 449,361.0 | -0.40% |
| Jul 23, 2025 | $74.93 | $74.00 | $0.93 | 262,597.0 | +0.47% |
| Jul 22, 2025 | $75.44 | $73.28 | $2.16 | 573,143.0 | +0.60% |
| Jul 21, 2025 | $74.34 | $72.71 | $1.63 | 632,688.0 | +1.68% |
| Jul 18, 2025 | $74.16 | $72.06 | $2.10 | 738,015.0 | -1.23% |
| Jul 17, 2025 | $74.88 | $72.34 | $2.54 | 758,773.0 | -1.29% |
| Jul 16, 2025 | $75.44 | $74.24 | $1.20 | 665,702.0 | -0.28% |
| Jul 15, 2025 | $76.83 | $74.58 | $2.25 | 451,214.0 | -2.66% |
| Jul 14, 2025 | $76.73 | $74.45 | $2.28 | 573,345.0 | +1.51% |
| Jul 11, 2025 | $77.80 | $75.24 | $2.56 | 656,777.0 | -3.39% |
| Jul 10, 2025 | $79.65 | $77.53 | $2.12 | 689,711.0 | +0.84% |
| Jul 09, 2025 | $79.93 | $76.45 | $3.48 | 865,709.0 | +2.04% |
| Jul 08, 2025 | $76.64 | $75.25 | $1.39 | 441,759.0 | +1.12% |
| Jul 07, 2025 | $77.20 | $74.69 | $2.51 | 471,516.0 | -2.26% |
| Jul 03, 2025 | $77.33 | $76.28 | $1.05 | 249,556.0 | +0.83% |
| Jul 02, 2025 | $76.84 | $75.42 | $1.42 | 489,218.0 | -0.10% |
| Jul 01, 2025 | $76.95 | $73.86 | $3.09 | 724,389.0 | +2.29% |
| Jun 30, 2025 | $75.05 | $73.91 | $1.14 | 472,462.0 | +1.10% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $79.93 | $72.06 | $7.87 | 10,040,798.0 | -0.32% |
| 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% |
1.12%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):