Haemonetics Corporation (HAE) NYSE

66.37

-0.85(-1.26%)

Updated at June 02 04:00PM

Currency In USD

HAE Historical Return

If you invested $1000 in Haemonetics Corporation (HAE) 10 years ago, it would be worth $2,316.58 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,187.94, while $1000 invested 1 year ago would be worth $964.82. This corresponds to total returns of 131.66%, 18.79%, -3.52%, respectively, with annualized returns of 8.76%, 3.5%, -3.52%.

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
June 02, 2026	66.67	66.37	66.37	67.52	66.24	921,816
June 01, 2026	66.79	67.22	67.22	67.89	64.79	735,855
May 29, 2026	66.98	67.81	67.81	68.33	66.19	942,294
May 28, 2026	67.04	67.04	67.04	68.33	65.75	1.01M
May 27, 2026	66.97	67.16	67.16	67.67	65.67	1.14M
May 26, 2026	65.01	66.84	66.84	67.46	64.5	1.05M
May 22, 2026	64.49	65.49	65.49	65.84	63.59	182,215
May 21, 2026	58.91	61.94	61.94	61.94	57.73	1.18M
May 20, 2026	56.63	59.56	59.56	59.8	55.75	1M
May 19, 2026	57.72	56.85	56.85	58.33	56.44	605,896
May 18, 2026	56.3	57.28	57.28	58.08	56.09	614,289
May 15, 2026	57.27	56.29	56.29	58.18	56.26	893,167
May 14, 2026	57.08	57.12	57.12	58.69	56.73	761,536
May 13, 2026	53.26	57.01	57.01	57.47	53.17	1.42M
May 12, 2026	52.75	54.01	54.01	54.45	52.13	971,218
May 11, 2026	54.65	52.24	52.24	55.4	51.66	1.02M
May 08, 2026	53.66	55.12	55.12	56.11	51	1.12M
May 07, 2026	57.08	54.37	54.37	60.14	53.63	1.82M
May 06, 2026	55.93	52.67	52.67	56.74	52.5	1.25M
May 05, 2026	55.85	55.62	55.62	56.39	54.92	684,226
May 04, 2026	58.98	55.32	55.32	59.15	55.15	865,456
May 01, 2026	60.3	59.26	59.26	60.72	59.24	717,837
April 30, 2026	58.96	60.09	60.09	60.41	58.05	610,839
April 29, 2026	59.36	59.01	59.01	59.62	58.42	361,464
April 28, 2026	61.2	59.84	59.84	62.18	59.68	472,538
April 27, 2026	59.71	60.48	60.48	61.48	59.53	569,816
April 24, 2026	59.5	59.93	59.93	60.04	58.37	448,261
April 23, 2026	60.6	59.62	59.62	60.9	58.25	1.55M
April 22, 2026	60.42	61.13	61.13	61.52	60.33	547,232
April 21, 2026	61.29	60.21	60.21	61.83	59.83	589,282
April 20, 2026	61.24	61.17	61.17	62.15	60.57	554,784
April 17, 2026	60.69	61.62	61.62	62.04	60.6	791,451
April 16, 2026	62.2	60.11	60.11	62.78	59.98	837,606
April 15, 2026	60.78	61.95	61.95	62.16	60.51	530,090
April 14, 2026	58.86	60.48	60.48	60.54	58.86	584,979
April 13, 2026	57.28	59.27	59.27	59.53	56.97	361,996
April 10, 2026	58.33	57.32	57.32	58.4	56.65	447,239
April 09, 2026	59.1	58.42	58.42	59.1	57.99	559,096
April 08, 2026	60.92	59.53	59.53	61.35	58.86	904,006
April 07, 2026	58.49	59.56	59.56	60.31	57.76	773,240
April 06, 2026	56.61	58.46	58.46	58.5	56.61	470,698
April 02, 2026	56.41	56.83	56.83	57.33	55.3	415,499
April 01, 2026	56.28	56.24	56.24	56.97	55.94	358,686
March 31, 2026	55.44	56.36	56.36	57.11	54.84	536,628
March 30, 2026	55.33	54.93	54.93	55.4	54.55	563,192
March 27, 2026	55.28	54.04	54.04	55.54	53.88	1.59M
March 26, 2026	55.86	55.52	55.52	56.75	55.47	941,118
March 25, 2026	57.11	55.93	55.93	57.72	55.12	495,680
March 24, 2026	58.1	56.66	56.66	58.89	56.59	407,242
March 23, 2026	59.2	58.46	58.46	59.99	58.43	496,481
March 20, 2026	58.74	58.58	58.58	59.14	57.96	1.24M
March 19, 2026	59.55	58.9	58.9	60.93	58.85	795,182
March 18, 2026	59.53	59.52	59.52	60.04	59.04	799,363
March 17, 2026	59.77	60.05	60.05	60.85	59.71	827,872
March 16, 2026	60.04	59.7	59.7	60.8	59.32	742,228
March 13, 2026	60.29	59.92	59.92	60.43	58.92	972,700
March 12, 2026	60.02	59.49	59.49	61.27	59.03	841,209
March 11, 2026	62.37	60.62	60.62	63.47	59.83	761,017
March 10, 2026	63.98	62.85	62.85	64.18	61.58	957,065
March 09, 2026	63.72	64.23	64.23	64.8	62.87	717,197