Haemonetics Corporation (HAE) NYSE

Currency In USD

HAE Historical Return

If you invested $1000 in Haemonetics Corporation (HAE) 10 years ago, it would be worth $3,011.35 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,785.95, while $1000 invested 1 year ago would be worth $1,930.1. This corresponds to total returns of 201.13%, 78.59%, 93.01%, respectively, with annualized returns of 11.65%, 12.3%, 93.01%.

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
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
August 17, 2026	90.09	90.27	90.27	91.36	89.06	467,919
August 14, 2026	90.61	90.8	90.8	91.49	89.82	533,279
August 13, 2026	91.63	90.38	90.38	92.25	89.91	811,850
August 12, 2026	86.38	91.34	91.34	91.39	86.14	822,990
August 11, 2026	86.79	87.22	87.22	88.88	86.1	745,391
August 10, 2026	87.39	86.61	86.61	87.97	85.97	571,130
August 07, 2026	85.55	87.84	87.84	87.87	84.88	657,064
August 06, 2026	85.77	85.02	85.02	88	80.83	1.28M
August 05, 2026	86.02	83.6	83.6	86.94	83.32	1.14M
August 04, 2026	86.06	85.38	85.38	87.08	85.32	1.27M
August 03, 2026	86.25	86.79	86.79	88.59	86.03	1.06M
July 31, 2026	84.26	85.54	85.54	85.61	82.75	789,605
July 30, 2026	84.58	84.82	84.82	84.97	83.48	555,193
July 29, 2026	81.99	85.42	85.42	85.71	81.72	893,393
July 28, 2026	81.14	82.54	82.54	83.24	80.37	802,224
July 27, 2026	79.35	79.91	79.91	80.72	79.35	803,180
July 23, 2026	77.65	77.4	77.4	78.35	74.95	598,283
July 22, 2026	78.17	78.03	78.03	78.38	76.22	363,405
July 21, 2026	77.41	78.07	78.07	78.15	76.94	371,757
July 20, 2026	77.81	78.17	78.17	79.57	77.59	577,720
July 17, 2026	77.36	77.86	77.86	78.72	77.11	493,006
July 16, 2026	77.75	78.5	78.5	80	77.2	952,047
July 15, 2026	75.07	76.68	76.68	77.07	74.44	534,782
July 14, 2026	76.59	74.41	74.41	76.59	73.22	650,537
July 13, 2026	75.65	76.89	76.89	77.75	75.65	691,154
July 10, 2026	75.23	76.19	76.19	76.58	74.67	456,265
July 09, 2026	73.83	75	75	75.53	71.81	423,985
July 08, 2026	74	73.82	73.82	74.9	73.71	618,766
July 07, 2026	76.29	74.88	74.88	76.9	74.72	399,424
July 06, 2026	75.94	75.02	75.02	76.21	73.51	666,205
July 02, 2026	75.43	75.07	75.07	75.98	72.55	1.33M
July 01, 2026	75.87	74.85	74.85	76.53	74.76	636,817
June 30, 2026	74.58	75	75	75.78	72.34	553,888
June 29, 2026	77.18	75.12	75.12	77.68	75.08	612,671
June 26, 2026	78.26	77.29	77.29	79.82	76.41	1.61M
June 25, 2026	72.85	77.62	77.62	77.7	72.04	746,058
June 24, 2026	73.6	72.87	72.87	74.98	72.29	523,901
June 23, 2026	73.06	72.78	72.78	73.8	72.76	625,054
June 22, 2026	72.89	72.53	72.53	74.26	72.45	1.17M
June 18, 2026	73.17	74.17	74.17	74.53	72.29	887,718
June 17, 2026	74.14	72.73	72.73	74.89	72.5	1.25M
June 16, 2026	77.45	74.43	74.43	78.69	73.27	1.32M
June 15, 2026	77.95	76.91	76.91	78.43	75.93	885,923
June 12, 2026	79.78	78.2	78.2	80.94	77.02	1.2M
June 11, 2026	78.71	79.84	79.84	81.99	77.46	1.75M
June 10, 2026	78.7	78.8	78.8	80.45	78.3	1.01M
June 09, 2026	75	78.71	78.71	80.8	75	1.89M
June 08, 2026	71.45	74.88	74.88	75.7	70.66	1.34M
June 05, 2026	70.1	71.28	71.28	71.66	69.64	604,790
June 04, 2026	67.03	69.85	69.85	70	66.44	1.22M
June 03, 2026	66.2	65.88	65.88	66.46	65.07	630,090
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