Haemonetics Corporation - HAE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	82	78.82	78.82	82.57	76.98	1.3M
January 12, 2026	82.34	82.92	82.92	83.39	81.64	513,800
January 09, 2026	84.13	82.03	82.03	84.87	81.9	660,700
January 08, 2026	82.51	84.04	84.04	86.11	82.51	806,813
January 07, 2026	82.77	83	83	83.68	82.52	565,700
January 06, 2026	81.6	82.77	82.77	83.16	81.43	515,401
January 05, 2026	79.68	82.11	82.11	82.29	79.41	520,407
January 02, 2026	80.27	79.98	79.98	80.68	79.06	364,837
December 31, 2025	81.08	80.15	80.15	81.27	79.87	244,187
December 30, 2025	80.27	80.98	80.98	81.19	80.03	360,600
December 29, 2025	80.26	80.53	80.53	80.88	79.74	406,700
December 26, 2025	79.78	80.28	80.28	80.44	79.41	263,900
December 24, 2025	80.12	80.01	80.01	80.22	79.51	152,734
December 23, 2025	80.28	80.36	80.36	80.56	79.55	422,400
December 22, 2025	80.2	80.34	80.34	80.94	79.19	486,300
December 19, 2025	79.73	80.21	80.21	80.72	79.23	1.12M
December 18, 2025	80.77	79.9	79.9	80.97	79.53	714,935
December 17, 2025	80.8	79.98	79.98	82.41	79.23	886,100
December 16, 2025	80.95	81.11	81.11	81.38	79.92	1.12M
December 15, 2025	82.32	80.4	80.4	82.32	78.68	1.24M
December 12, 2025	83.84	83.49	83.49	84.51	82.07	949,500
December 11, 2025	85.86	84.45	84.45	85.96	83.45	1.23M
December 10, 2025	84.01	87.16	87.16	87.32	83.08	1.04M
December 09, 2025	83.38	83.84	83.84	85.48	82.79	873,520
December 08, 2025	83.84	83.21	83.21	83.84	82.3	631,670
December 05, 2025	83.87	83.94	83.94	85.23	83.23	746,207
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

Haemonetics Corporation (HAE) NYSE