Get the Stockscreener App
62.49
2.13%
-1.36
Pre-market:
62.90
0.41
+0.66%
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 05, 2025, is $62.49.
- 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 140.53% to $62.49 now.
- The 52-week high stock price for HAE is $97.97, representing a 56.78% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for HAE is $55.30, indicating a -11.51% 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 |
|---|---|---|---|---|---|
| May 05, 2025 | $64.00 | $62.45 | $1.55 | 432,148.0 | -2.13% |
| May 02, 2025 | $64.42 | $63.33 | $1.09 | 534,756.0 | +1.37% |
| May 01, 2025 | $64.16 | $62.45 | $1.71 | 433,704.0 | -0.05% |
| Apr 30, 2025 | $63.73 | $61.81 | $1.92 | 552,216.0 | -1.49% |
| Apr 29, 2025 | $64.24 | $62.08 | $2.16 | 530,285.0 | +2.12% |
| Apr 28, 2025 | $62.94 | $61.76 | $1.18 | 311,880.0 | +0.21% |
| Apr 25, 2025 | $62.56 | $61.24 | $1.32 | 446,403.0 | +0.95% |
| Apr 24, 2025 | $62.03 | $60.27 | $1.76 | 412,253.0 | +2.62% |
| Apr 23, 2025 | $62.08 | $59.95 | $2.13 | 403,110.0 | +2.01% |
| Apr 22, 2025 | $59.31 | $57.10 | $2.21 | 544,999.0 | +3.77% |
| Apr 21, 2025 | $57.16 | $55.45 | $1.71 | 517,184.0 | -0.30% |
| Apr 17, 2025 | $58.46 | $56.64 | $1.82 | 555,604.0 | +0.49% |
| Apr 16, 2025 | $58.67 | $56.45 | $2.22 | 629,861.0 | -2.42% |
| Apr 15, 2025 | $59.91 | $58.10 | $1.81 | 572,832.0 | -1.88% |
| Apr 14, 2025 | $60.77 | $58.91 | $1.86 | 605,920.0 | -1.03% |
| Apr 11, 2025 | $60.28 | $57.88 | $2.41 | 730,082.0 | +1.30% |
| Apr 10, 2025 | $60.04 | $56.57 | $3.47 | 912,681.0 | -2.88% |
| Apr 09, 2025 | $61.35 | $55.30 | $6.05 | 1,857,502.0 | +8.90% |
| Apr 08, 2025 | $60.70 | $55.42 | $5.28 | 1,203,988.0 | -4.94% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $64.42 | $62.45 | $1.97 | 1,832,756.0 | -0.84% |
| 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% |
11.62%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):