Haemonetics Corporation (HAE) NYSE

Currency In USD

HAE Historical Return

If you invested $1000 in Haemonetics Corporation (HAE) 10 years ago, it would be worth $2,857.1 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,484.64, while $1000 invested 1 year ago would be worth $2,134.36. This corresponds to total returns of 185.71%, 48.46%, 113.44%, respectively, with annualized returns of 11.07%, 8.23%, 113.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HAE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	105.71	104.37	104.37	106.67	103.51	454,252
September 30, 2026	105.42	105.3	105.3	105.78	103.54	503,273
September 29, 2026	104.99	105.8	105.8	106.52	104.6	451,220
September 28, 2026	105.14	105.79	105.79	106.22	104.44	472,147
September 25, 2026	105.72	105.3	105.3	106.58	104.71	492,600
September 24, 2026	106.67	106	106	108.22	105.92	416,796
September 23, 2026	108.56	106.82	106.82	110.28	106.7	704,876
September 22, 2026	109.26	108.52	108.52	110.14	108.38	446,594
September 21, 2026	109.24	108.73	108.73	110.06	108.05	327,009
September 18, 2026	108.95	108.4	108.4	110.45	107.6	1.3M
September 17, 2026	108.39	107.6	107.6	109.83	107.56	621,110
September 16, 2026	105.9	106.24	106.24	106.78	104.78	520,711
September 15, 2026	105.14	106.2	106.2	106.87	103.24	433,225
September 11, 2026	101.7	102.69	102.69	102.89	100.53	458,277
September 10, 2026	102.02	101.06	101.06	102.95	100.6	602,320
September 09, 2026	102.15	103.16	103.16	103.18	100.57	612,209
September 08, 2026	101.89	102.84	102.84	103.53	101.25	581,178
September 04, 2026	101.59	102.92	102.92	103.57	101.51	423,177
September 03, 2026	103.69	102.85	102.85	104.05	101.73	602,058
September 02, 2026	102.24	102.92	102.92	104.37	101.61	777,669
September 01, 2026	103.6	101.95	101.95	104.16	101.08	633,645
August 31, 2026	103.06	103.07	103.07	103.95	101.39	494,618
August 28, 2026	104.59	103.96	103.96	105.61	103.57	659,180
August 27, 2026	105.73	105	105	106.52	104.59	592,815
August 26, 2026	107.75	106.6	106.6	108.08	106.42	661,277
August 25, 2026	108.13	108.32	108.32	108.68	106.84	502,181
August 24, 2026	108.02	108.4	108.4	109.49	107.38	641,042
August 21, 2026	109.24	108.8	108.8	109.57	107	582,104
August 20, 2026	106.84	108.22	108.22	109.56	106.49	889,569
August 19, 2026	105.2	108.41	108.41	108.5	105.01	1.46M
August 18, 2026	102.5	104.65	104.65	106.67	102	2.3M
August 17, 2026	90.09	90.27	90.27	91.36	89.06	467,919
August 14, 2026	90.61	90.8	90.8	91.49	89.82	533,279
August 13, 2026	91.63	90.38	90.38	92.25	89.91	811,850
August 12, 2026	86.38	91.34	91.34	91.39	86.14	822,990
August 11, 2026	86.79	87.22	87.22	88.88	86.1	745,391
August 10, 2026	87.39	86.61	86.61	87.97	85.97	571,130
August 07, 2026	85.55	87.84	87.84	87.87	84.88	657,064
August 06, 2026	85.77	85.02	85.02	88	80.83	1.28M
August 05, 2026	86.02	83.6	83.6	86.94	83.32	1.14M
August 04, 2026	86.06	85.38	85.38	87.08	85.32	1.27M
August 03, 2026	86.25	86.79	86.79	88.59	86.03	1.06M
July 31, 2026	84.26	85.54	85.54	85.61	82.75	789,605
July 30, 2026	84.58	84.82	84.82	84.97	83.48	555,193
July 29, 2026	81.99	85.42	85.42	85.71	81.72	893,393
July 28, 2026	81.14	82.54	82.54	83.24	80.37	802,224
July 27, 2026	79.35	79.91	79.91	80.72	79.35	803,180
July 23, 2026	77.65	77.4	77.4	78.35	74.95	598,283
July 22, 2026	78.17	78.03	78.03	78.38	76.22	363,405
July 21, 2026	77.41	78.07	78.07	78.15	76.94	371,757
July 20, 2026	77.81	78.17	78.17	79.57	77.59	577,720
July 17, 2026	77.36	77.86	77.86	78.72	77.11	493,006
July 16, 2026	77.75	78.5	78.5	80	77.2	952,047
July 15, 2026	75.07	76.68	76.68	77.07	74.44	534,782
July 14, 2026	76.59	74.41	74.41	76.59	73.22	650,537
July 13, 2026	75.65	76.89	76.89	77.75	75.65	691,154
July 10, 2026	75.23	76.19	76.19	76.58	74.67	456,265
July 09, 2026	73.83	75	75	75.53	71.81	423,985
July 08, 2026	74	73.82	73.82	74.9	73.71	618,766
July 07, 2026	76.29	74.88	74.88	76.9	74.72	399,424