Haemonetics Corporation (HAE) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Haemonetics Corporation (HAE) 10 years ago, it would be worth $3,129.28 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,010.34, while $1000 invested 1 year ago would be worth $1,648.52. This corresponds to total returns of 212.93%, 101.03%, 64.85%, respectively, with annualized returns of 12.08%, 14.98%, 64.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 123.09 | 120.54 | 120.54 | 123.18 | 120.02 | 390,121 |
| November 10, 2026 | 117.9 | 122.36 | 122.36 | 123.08 | 116.68 | 776,927 |
| November 09, 2026 | 121.31 | 118.21 | 118.21 | 122.88 | 117.48 | 999,287 |
| November 06, 2026 | 121.16 | 119.93 | 119.93 | 123.75 | 116.79 | 799,306 |
| November 05, 2026 | 127.94 | 124.11 | 124.11 | 130.47 | 121.22 | 1.18M |
| November 04, 2026 | 123.25 | 127.42 | 127.42 | 128.72 | 121.99 | 978,283 |
| November 03, 2026 | 119.06 | 120.28 | 120.28 | 121.44 | 119.06 | 831,985 |
| November 02, 2026 | 120.36 | 120.14 | 120.14 | 121.49 | 119.08 | 678,388 |
| October 30, 2026 | 120.5 | 119.65 | 119.65 | 120.5 | 118.4 | 452,863 |
| October 29, 2026 | 118.85 | 119.79 | 119.79 | 120.54 | 117.97 | 558,500 |
| October 28, 2026 | 119.4 | 118.32 | 118.32 | 120.79 | 117.71 | 501,765 |
| October 27, 2026 | 118.69 | 119.97 | 119.97 | 121.91 | 117.7 | 893,376 |
| October 26, 2026 | 118.62 | 119.19 | 119.19 | 119.43 | 117.49 | 463,690 |
| October 23, 2026 | 115.5 | 118.51 | 118.51 | 119.2 | 115.49 | 777,315 |
| October 22, 2026 | 117.7 | 116.16 | 116.16 | 118.68 | 116.07 | 364,833 |
| October 21, 2026 | 117.49 | 117.11 | 117.11 | 119.14 | 116.65 | 837,339 |
| October 20, 2026 | 119.5 | 118.21 | 118.21 | 120.5 | 117.21 | 583,879 |
| October 19, 2026 | 118.07 | 118.73 | 118.73 | 119.82 | 117 | 389,273 |
| October 16, 2026 | 121.83 | 118.28 | 118.28 | 121.84 | 118.19 | 467,009 |
| October 15, 2026 | 122.2 | 121.29 | 121.29 | 122.46 | 118.65 | 740,761 |
| October 14, 2026 | 121.81 | 121.11 | 121.11 | 122.53 | 119.55 | 581,790 |
| October 13, 2026 | 122.8 | 121.72 | 121.72 | 123.77 | 121.05 | 825,157 |
| October 12, 2026 | 118.7 | 122.06 | 122.06 | 122.24 | 118.36 | 894,958 |
| October 09, 2026 | 119.81 | 118.69 | 118.69 | 121.19 | 116.52 | 1.23M |
| October 08, 2026 | 115 | 119.47 | 119.47 | 121 | 111.66 | 2.77M |
| October 07, 2026 | 103.48 | 101.71 | 101.71 | 104.02 | 101.32 | 614,472 |
| October 06, 2026 | 104.92 | 103.52 | 103.52 | 105.58 | 102.8 | 472,220 |
| October 05, 2026 | 104.29 | 104.68 | 104.68 | 106.26 | 103.65 | 600,845 |
| October 02, 2026 | 104.58 | 104.68 | 104.68 | 105.7 | 103.61 | 328,573 |
| 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 |