Haemonetics Corporation - HAE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	76.34	76.24	76.24	76.84	75.42	489,218
July 01, 2025	73.86	76.32	76.32	76.95	73.86	724,400
June 30, 2025	74.09	74.61	74.61	75.05	73.91	472,500
June 27, 2025	74.77	73.8	73.8	75.2	73.47	1.01M
June 26, 2025	74.49	74.77	74.77	75.59	73.46	907,600
June 25, 2025	73.27	73.4	73.4	73.84	72.39	371,607
June 24, 2025	72.47	73.06	73.06	73.42	71.99	459,975
June 23, 2025	71.04	72.07	72.07	72.24	70.2	452,106
June 20, 2025	70.54	71.08	71.08	71.47	70.11	662,915
June 18, 2025	68.9	70.06	70.06	70.5	68.9	515,300
June 17, 2025	69.73	69.01	69.01	70.1	68.62	548,100
June 16, 2025	70.46	69.96	69.96	70.8	69.74	497,200
June 13, 2025	70.45	70.09	70.09	70.97	69.77	289,017
June 12, 2025	71.36	71.36	71.36	72.16	70.5	368,600
June 11, 2025	72.3	71.51	71.51	72.4	71.05	549,700
June 10, 2025	72.23	72.14	72.14	73.78	71.54	590,920
June 09, 2025	70.74	71.65	71.65	72.5	70.47	598,935
June 06, 2025	71.11	70.46	70.46	71.53	70.45	604,500
June 05, 2025	69.69	70.4	70.4	70.57	69.47	430,943
June 04, 2025	69.9	69.66	69.66	70.23	69.3	462,322
June 03, 2025	68.83	69.66	69.66	70.18	68.32	542,400
June 02, 2025	67.47	68.79	68.79	69.36	67.07	639,149
May 30, 2025	67.57	67.71	67.71	68.01	66.42	824,100
May 29, 2025	67.69	67.84	67.84	68.75	67.39	674,900
May 28, 2025	67.74	67.61	67.61	68.28	66.94	417,700
May 27, 2025	67.04	67.99	67.99	67.99	66.5	532,531
May 23, 2025	65.23	66.06	66.06	66.31	65.03	356,407
May 22, 2025	66.35	66.16	66.16	66.86	65.7	389,020
May 21, 2025	68.35	66.92	66.92	68.58	66.71	305,709

Haemonetics Corporation (HAE) NYSE