Haemonetics Corporation - HAE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	82.19	83.81	83.81	84.19	81.5	647,516
December 03, 2025	81.16	81.91	81.91	82.42	80.92	865,900
December 02, 2025	81.05	80.79	80.79	81.46	80.13	705,657
December 01, 2025	80.9	80.96	80.96	81.99	80.05	779,700
November 28, 2025	80.53	81.35	81.35	81.52	80.18	307,949
November 26, 2025	80.13	80.75	80.75	80.86	79.65	611,700
November 25, 2025	80	80.63	80.63	81.83	79.99	922,800
November 24, 2025	78.14	79.64	79.64	80.4	76.81	879,626
November 21, 2025	75.73	78.79	78.79	79.41	75.62	940,131
November 20, 2025	75.19	75.12	75.12	76.27	74.29	741,200
November 19, 2025	74.34	75.19	75.19	75.81	73.7	837,646
November 18, 2025	74.52	74.4	74.4	74.91	73.12	1.16M
November 17, 2025	74	74.32	74.32	75.09	73.04	919,434
November 14, 2025	72.44	73.49	73.49	74.94	71.91	1.39M
November 13, 2025	73.25	73.91	73.91	74.98	73.25	1.1M
November 12, 2025	71.56	73.12	73.12	74.19	71.48	1.16M
November 11, 2025	70.87	71.73	71.73	72.72	70.52	1.44M
November 10, 2025	68.69	70.48	70.48	71.1	68.2	1.35M
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

Haemonetics Corporation (HAE) NYSE