Haemonetics Corporation - HAE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	67.31	68.36	68.36	71.37	67.31	3.21M
November 06, 2025	56.88	67.11	67.11	67.88	56.83	4.47M
November 05, 2025	50.01	50.72	50.72	51.72	49.96	801,100
November 04, 2025	50.15	50.38	50.38	50.79	50	547,614
November 03, 2025	49.9	50.27	50.27	50.33	49.24	455,403
October 31, 2025	49.58	50.01	50.01	50.34	49	462,816
October 30, 2025	49.3	49.99	49.99	50.27	49.12	650,200
October 29, 2025	50	49.44	49.44	50.78	48.98	483,252
October 28, 2025	50.99	50.36	50.36	51	50.25	341,700
October 27, 2025	51.43	51.21	51.21	51.91	50.93	384,705
October 24, 2025	51.81	51.26	51.26	52.09	51.18	364,021
October 23, 2025	51.16	51.35	51.35	51.44	50.3	422,525
October 22, 2025	51.51	51.34	51.34	51.89	51.13	532,200
October 21, 2025	50.58	51.19	51.19	51.22	50.46	470,730
October 20, 2025	50.69	50.71	50.71	51.27	49.97	681,227
October 17, 2025	49.72	50.26	50.26	50.67	49.24	899,001
October 16, 2025	48.63	49.77	49.77	50.58	48.62	1.04M
October 15, 2025	49.55	48.58	48.58	50.02	48.55	724,850
October 14, 2025	49.71	49.76	49.76	50.01	48.96	564,100
October 13, 2025	49.07	50.24	50.24	50.49	48.62	1.1M
October 10, 2025	50.26	48.85	48.85	50.27	48.17	719,908
October 09, 2025	50.94	50.15	50.15	51.37	49.94	680,630
October 08, 2025	49.37	50.98	50.98	51.09	48.98	827,400
October 07, 2025	49.46	49.26	49.26	50.27	48.83	671,172
October 06, 2025	50.49	49.55	49.55	50.6	49.51	538,916
October 03, 2025	48.91	50.49	50.49	50.5	48.82	752,315
October 02, 2025	48.65	48.9	48.9	48.92	47.75	710,932
October 01, 2025	48.64	48.81	48.81	49.07	47.72	806,600
September 30, 2025	48.16	48.74	48.74	48.75	47.56	649,216
September 29, 2025	48.42	48.12	48.12	48.46	47.79	752,466
September 26, 2025	47.76	48.17	48.17	48.29	47.32	932,249
September 25, 2025	50.48	47.67	47.67	50.65	47.38	1.46M
September 24, 2025	50.57	50.61	50.61	51.63	50.42	564,000
September 23, 2025	51.11	50.65	50.65	51.96	50.59	1.05M
September 22, 2025	50.45	51.18	51.18	51.62	50.01	957,444
September 19, 2025	51.15	50.6	50.6	51.5	50.29	2.88M
September 18, 2025	50.24	51.15	51.15	51.44	50.07	1.47M
September 17, 2025	51.14	49.95	49.95	51.31	49.43	1.78M
September 16, 2025	51.18	51.02	51.02	51.54	50.53	1.58M
September 15, 2025	52.61	51.35	51.35	52.75	50.9	1.39M
September 12, 2025	53.29	52.2	52.2	53.46	51.87	1.6M
September 11, 2025	53.82	53.48	53.48	54	53.35	1.14M
September 10, 2025	53.93	53.67	53.67	54.52	53.1	862,900
September 09, 2025	53.99	54.24	54.24	54.27	53.51	601,800
September 08, 2025	54.15	54.1	54.1	54.4	53.27	823,400
September 05, 2025	54.07	54.38	54.38	54.8	53.61	627,638
September 04, 2025	53.29	54.08	54.08	54.13	52.58	891,440
September 03, 2025	53.32	53.28	53.28	53.78	52.76	826,000
September 02, 2025	54.5	53.54	53.54	54.72	53.25	737,100
August 29, 2025	54.29	54.54	54.54	55.12	54.02	826,518
August 28, 2025	54.98	54.34	54.34	55.28	53.9	687,822
August 27, 2025	55.25	55.03	55.03	55.71	54.59	648,835
August 26, 2025	55.32	55.23	55.23	55.87	54.34	729,203
August 25, 2025	56.04	55.23	55.23	56.27	55.08	736,210
August 22, 2025	54.19	56.37	56.37	56.64	54.12	1.15M
August 21, 2025	53.64	53.98	53.98	54.54	53.5	949,837
August 20, 2025	54.27	54.45	54.45	55	54.04	1.27M
August 19, 2025	53.41	54.3	54.3	54.8	53.01	990,948
August 18, 2025	53.72	53.12	53.12	54.34	53.12	1.63M
August 15, 2025	52.56	53.74	53.74	53.88	51.99	1.24M

Haemonetics Corporation (HAE) NYSE