Get the Stockscreener App
74.17
1.98%
1.44
Haemonetics Corp Stock (HAE) Price History
The historical daily chart and data for Haemonetics Corp stock (HAE), show that the latest closing stock price as of June 18, 2026, is $74.17.
- Haemonetics Corp all-time high stock price is $142.11, occurred on February 09, 2021.
- The lowest Haemonetics Corp stock price recorded was $25.98 on May 13, 2016. Since then, Haemonetics Corp's stock price has risen over 185.49% to $74.17 now.
- The 52-week high stock price for HAE is $87.32, representing a 17.73% increase from the current share price, occurred on December 10, 2025.
- The 52-week low stock price for HAE is $47.31, indicating a -36.21% decrease from the current share price, occurred on September 26, 2025.
- The closing price of Haemonetics Corp (HAE) stock in the beginning of 2025 was $54.69. The stock closed the year at $78.65, a gain of over 43.81% for the year.
The table below shows more information about HAE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2026 | $74.53 | $72.29 | $2.23 | 887,718.0 | +1.98% |
| Jun 17, 2026 | $74.89 | $72.50 | $2.39 | 1,252,717.0 | -2.28% |
| Jun 16, 2026 | $78.69 | $73.27 | $5.42 | 1,321,938.0 | -3.22% |
| Jun 15, 2026 | $78.43 | $75.93 | $2.50 | 885,923.0 | -1.65% |
| Jun 12, 2026 | $80.94 | $77.02 | $3.92 | 1,198,318.0 | -2.05% |
| Jun 11, 2026 | $81.99 | $77.46 | $4.53 | 1,749,692.0 | +1.32% |
| Jun 10, 2026 | $80.45 | $78.30 | $2.16 | 1,006,925.0 | +0.11% |
| Jun 09, 2026 | $80.80 | $75.00 | $5.80 | 1,888,018.0 | +5.11% |
| Jun 08, 2026 | $75.70 | $70.66 | $5.05 | 1,343,228.0 | +5.05% |
| Jun 05, 2026 | $71.66 | $69.64 | $2.02 | 604,790.0 | +2.05% |
| Jun 04, 2026 | $70.00 | $66.44 | $3.56 | 1,215,461.0 | +6.03% |
| Jun 03, 2026 | $66.47 | $65.06 | $1.41 | 743,567.0 | -0.74% |
| Jun 02, 2026 | $67.52 | $66.24 | $1.28 | 922,246.0 | -1.26% |
| Jun 01, 2026 | $67.89 | $64.79 | $3.10 | 735,855.0 | -0.87% |
| May 29, 2026 | $68.33 | $66.19 | $2.14 | 942,294.0 | +1.15% |
| May 28, 2026 | $68.33 | $65.75 | $2.58 | 1,014,291.0 | -0.18% |
| May 27, 2026 | $67.67 | $65.67 | $2.00 | 1,138,242.0 | +0.48% |
| May 26, 2026 | $67.46 | $64.50 | $2.96 | 1,049,370.0 | +2.06% |
| May 22, 2026 | $65.84 | $63.59 | $2.25 | 1,036,865.0 | +5.73% |
| May 21, 2026 | $61.94 | $57.73 | $4.21 | 1,182,540.0 | +4.00% |
| May 20, 2026 | $59.80 | $55.75 | $4.05 | 1,001,163.0 | +4.77% |
Haemonetics Corp Stock (HAE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Haemonetics Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HAE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Haemonetics Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Haemonetics Corp Stock (HAE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $81.99 | $64.79 | $17.20 | 16,644,114.0 | +9.38% |
| May, 2026 | $68.33 | $51.00 | $17.33 | 20,164,325.0 | +12.85% |
| Apr, 2026 | $62.78 | $55.30 | $7.48 | 12,831,307.0 | +6.62% |
| Mar, 2026 | $66.09 | $53.88 | $12.21 | 17,677,068.0 | -10.99% |
| Feb, 2026 | $67.63 | $55.95 | $11.68 | 19,647,262.0 | -5.01% |
| Jan, 2026 | $86.11 | $64.75 | $21.36 | 16,193,948.0 | -16.83% |
Haemonetics Corp Stock (HAE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $87.32 | $78.68 | $8.64 | 15,455,687.0 | -0.45% |
| Nov, 2025 | $81.83 | $49.23 | $32.59 | 23,111,527.0 | +62.67% |
| Oct, 2025 | $52.09 | $47.72 | $4.37 | 14,712,309.0 | +2.61% |
| Sep, 2025 | $54.80 | $47.31 | $7.48 | 22,572,552.0 | -10.63% |
| Aug, 2025 | $76.84 | $50.68 | $26.16 | 25,538,455.0 | -26.34% |
| Jul, 2025 | $79.93 | $72.06 | $7.87 | 11,831,255.0 | -0.76% |
| Jun, 2025 | $75.59 | $67.07 | $8.52 | 10,969,183.0 | +10.19% |
| May, 2025 | $70.96 | $61.99 | $8.96 | 11,916,700.0 | +7.44% |
| Apr, 2025 | $64.24 | $55.30 | $8.94 | 14,660,228.0 | -0.83% |
| Mar, 2025 | $70.13 | $62.03 | $8.10 | 15,305,971.0 | -2.98% |
| Feb, 2025 | $71.51 | $58.80 | $12.71 | 25,933,465.0 | -5.14% |
| Jan, 2025 | $82.25 | $67.26 | $14.99 | 13,147,841.0 | -11.57% |
Haemonetics Corp Stock (HAE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $88.31 | $74.49 | $13.82 | 9,534,901.0 | -12.43% |
| Nov, 2024 | $94.98 | $70.82 | $24.17 | 14,469,380.0 | +22.92% |
| Oct, 2024 | $80.31 | $70.25 | $10.06 | 10,771,852.0 | -11.47% |
| Sep, 2024 | $80.66 | $71.01 | $9.65 | 12,810,416.0 | +6.35% |
| Aug, 2024 | $91.09 | $72.67 | $18.42 | 14,799,808.0 | -16.07% |
| Jul, 2024 | $93.22 | $81.77 | $11.45 | 8,068,966.0 | +8.85% |
| Jun, 2024 | $89.13 | $81.42 | $7.71 | 12,612,417.0 | -1.61% |
| May, 2024 | $97.97 | $82.89 | $15.08 | 15,247,989.0 | -8.56% |
| Apr, 2024 | $92.33 | $80.15 | $12.18 | 9,450,170.0 | +7.73% |
| Mar, 2024 | $85.45 | $72.57 | $12.88 | 9,291,545.0 | +16.95% |
| Feb, 2024 | $81.50 | $70.74 | $10.76 | 11,390,029.0 | -4.55% |
| Jan, 2024 | $86.00 | $76.24 | $9.76 | 7,102,620.0 | -10.58% |
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):