Haemonetics Corporation - HAE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	53.03	52.33	52.33	53.78	51.47	1.4M
August 13, 2025	52.25	53.88	53.88	54.06	51.83	1.27M
August 12, 2025	53.03	52.23	52.23	53.33	50.68	1.55M
August 11, 2025	53.8	52.47	52.47	54.78	52.29	1.34M
August 08, 2025	55.25	53.99	53.99	55.69	53.25	2.69M
August 07, 2025	72.08	55.63	55.63	72.15	55.32	5.37M
August 06, 2025	76.34	75.77	75.77	76.62	75.13	869,339
August 05, 2025	76.07	76.11	76.11	76.84	75.61	1.04M
August 04, 2025	74.74	76.3	76.3	76.36	74.7	451,100
August 01, 2025	74.05	74.77	74.77	75.03	73.49	497,022
July 31, 2025	74.88	74.04	74.04	75.65	73.94	616,419
July 30, 2025	75.47	75.86	75.86	76.67	75.26	452,600
July 29, 2025	75.11	75.54	75.54	75.78	74.24	464,200
July 28, 2025	75.03	74.66	74.66	75.71	74.27	288,800
July 25, 2025	74.4	75.2	75.2	75.43	73.82	316,000
July 24, 2025	74	74.26	74.26	74.5	72.83	449,400
July 23, 2025	74.9	74.56	74.56	75.53	74	430,600
July 22, 2025	73.93	74.21	74.21	75.44	73.29	635,834
July 21, 2025	72.76	73.77	73.77	74.34	72.71	632,700
July 18, 2025	74.03	72.55	72.55	74.16	72.06	738,041
July 17, 2025	74.38	73.45	73.45	74.88	72.34	758,800
July 16, 2025	74.99	74.41	74.41	75.44	74.24	665,704
July 15, 2025	76.72	74.62	74.62	76.83	74.58	451,218
July 14, 2025	75.16	76.66	76.66	76.73	74.45	573,345
July 11, 2025	77.66	75.52	75.52	77.8	75.24	660,606
July 10, 2025	77.94	78.17	78.17	79.65	77.53	689,711
July 09, 2025	77.86	77.52	77.52	79.93	76.45	865,838
July 08, 2025	75.25	75.97	75.97	76.65	75.25	441,800
July 07, 2025	76.42	75.13	75.13	77.2	74.69	473,300
July 03, 2025	76.6	76.87	76.87	77.33	76.28	249,600

Haemonetics Corporation (HAE) NYSE