Get the Stockscreener App
95.73
0.98%
+0.93
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 May 17, 2024, is $95.73.
- 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 268.48% to $95.73 now.
- The 52-week high stock price for HAE is $97.97, representing a 2.34% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for HAE is $70.74, indicating a -26.10% decrease from the current share price, occurred on February 14, 2024.
- The closing price of Haemonetics Corp. (HAE) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $95.82 | $94.02 | $1.80 | 209,015.0 | +0.98% |
| May 16, 2024 | $96.14 | $93.80 | $2.34 | 274,551.0 | -1.75% |
| May 15, 2024 | $97.97 | $96.44 | $1.53 | 265,487.0 | -0.90% |
| May 14, 2024 | $97.75 | $95.97 | $1.78 | 257,486.0 | +1.21% |
| May 13, 2024 | $97.35 | $95.78 | $1.56 | 397,373.0 | +0.37% |
| May 10, 2024 | $96.38 | $92.57 | $3.81 | 437,919.0 | +3.52% |
| May 09, 2024 | $94.99 | $86.81 | $8.18 | 885,422.0 | -0.70% |
| May 08, 2024 | $95.31 | $93.00 | $2.31 | 905,900.0 | -2.05% |
| May 07, 2024 | $97.12 | $94.94 | $2.19 | 765,369.0 | -0.19% |
| May 06, 2024 | $96.25 | $94.92 | $1.33 | 387,329.0 | +1.04% |
| May 03, 2024 | $94.78 | $93.09 | $1.69 | 361,137.0 | +1.15% |
| May 02, 2024 | $93.60 | $91.97 | $1.63 | 333,529.0 | +1.30% |
| May 01, 2024 | $93.86 | $91.48 | $2.38 | 375,134.0 | +0.20% |
| Apr 30, 2024 | $92.15 | $90.62 | $1.53 | 528,633.0 | +0.49% |
| Apr 29, 2024 | $92.33 | $90.48 | $1.85 | 479,087.0 | +0.56% |
| Apr 26, 2024 | $91.58 | $87.49 | $4.09 | 736,260.0 | +3.80% |
| Apr 25, 2024 | $87.76 | $84.45 | $3.31 | 424,130.0 | +1.67% |
| Apr 24, 2024 | $86.30 | $83.60 | $2.70 | 229,162.0 | +1.35% |
| Apr 23, 2024 | $85.84 | $83.69 | $2.16 | 225,765.0 | +1.73% |
| Apr 22, 2024 | $83.85 | $80.90 | $2.95 | 393,713.0 | +2.93% |
| Apr 19, 2024 | $83.32 | $80.15 | $3.17 | 828,711.0 | -2.66% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $97.97 | $86.81 | $11.16 | 6,064,666.0 | +4.11% |
| 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% |
Haemonetics Corp. Stock (HAE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $86.58 | $76.00 | $10.58 | 7,730,851.0 | -7.81% |
| Nov, 2022 | $86.48 | $75.09 | $11.39 | 10,158,570.0 | +0.42% |
| Oct, 2022 | $85.40 | $73.14 | $12.26 | 7,756,814.0 | +14.75% |
| Sep, 2022 | $79.45 | $71.63 | $7.82 | 8,774,806.0 | -1.33% |
| Aug, 2022 | $77.60 | $67.19 | $10.41 | 10,304,713.0 | +7.97% |
| Jul, 2022 | $70.20 | $62.81 | $7.39 | 5,856,061.0 | +6.61% |
| Jun, 2022 | $68.20 | $58.23 | $9.98 | 9,988,490.0 | +3.04% |
| May, 2022 | $64.73 | $48.67 | $16.06 | 11,449,675.0 | +24.85% |
| Apr, 2022 | $64.27 | $50.20 | $14.07 | 10,301,787.0 | -19.85% |
| Mar, 2022 | $63.45 | $51.52 | $11.93 | 10,155,592.0 | +9.55% |
| Feb, 2022 | $59.66 | $44.98 | $14.68 | 14,088,270.0 | +19.36% |
| Jan, 2022 | $55.18 | $43.50 | $11.68 | 10,654,917.0 | -8.84% |
0.09%
0.43%
Cap:
|
Volume (24h):