Haemonetics Corporation - HAE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.9	61.19	61.19	62	60.25	802,500
February 19, 2026	60.29	60.67	60.67	61.06	59.8	775,100
February 18, 2026	58.71	60.63	60.63	60.78	58.43	940,600
February 17, 2026	58.9	58.59	58.59	59.47	58	736,700
February 13, 2026	57.7	57.76	57.76	59.33	57.44	671,446
February 12, 2026	57.53	57.64	57.64	58.2	55.95	1.06M
February 11, 2026	59	57.5	57.5	59.25	57.18	1.06M
February 10, 2026	58.28	59.46	59.46	60.5	58.21	1.68M
February 09, 2026	59	57.69	57.69	59.65	56.99	1.49M
February 06, 2026	65.19	59.34	59.34	66.08	59.04	2.02M
February 05, 2026	65	65.02	65.02	67.63	63.99	1.53M
February 04, 2026	64.82	65.95	65.95	66.99	64.29	1.57M
February 03, 2026	65.18	64.86	64.86	66.56	64.51	765,431
February 02, 2026	66.73	65.78	65.78	66.85	65.32	800,916
January 30, 2026	65.69	66.66	66.66	66.68	64.99	1.01M
January 29, 2026	66.06	65.96	65.96	66.41	64.75	710,909
January 28, 2026	67.83	66.06	66.06	67.94	65.86	705,163
January 27, 2026	68.08	67.87	67.87	68.56	67.63	731,944
January 26, 2026	68.8	68.37	68.37	68.91	68.03	742,016
January 23, 2026	70	68.82	68.82	70.62	68.53	956,837
January 22, 2026	69.8	70.02	70.02	71.79	69.8	1.21M
January 21, 2026	70.73	70.11	70.11	73	69.78	1.52M
January 20, 2026	71.02	70.1	70.1	71.48	70.02	639,328
January 16, 2026	73.73	72.17	72.17	74.39	71.61	1.04M
January 15, 2026	75.51	74	74	76.11	73.36	1.1M
January 14, 2026	78.9	75.73	75.73	78.9	75.28	887,100
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

Haemonetics Corporation (HAE) NYSE