Get the Stockscreener App
83.49
1.14%
-0.96
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 December 12, 2025, is $83.49.
- 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 221.36% to $83.49 now.
- The 52-week high stock price for HAE is $87.32, representing a 4.59% increase from the current share price, occurred on December 10, 2025.
- The 52-week low stock price for HAE is $47.31, indicating a -43.33% decrease from the current share price, occurred on September 26, 2025.
- The closing price of Haemonetics Corp (HAE) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $84.50 | $82.07 | $2.44 | 949,289.0 | -1.14% |
| Dec 11, 2025 | $85.95 | $83.45 | $2.50 | 1,233,888.0 | -3.11% |
| Dec 10, 2025 | $87.32 | $83.08 | $4.24 | 1,036,556.0 | +3.96% |
| Dec 09, 2025 | $85.48 | $82.79 | $2.69 | 873,410.0 | +0.76% |
| Dec 08, 2025 | $83.84 | $82.30 | $1.54 | 631,526.0 | -0.87% |
| Dec 05, 2025 | $85.23 | $83.23 | $2.00 | 746,207.0 | +0.16% |
| Dec 04, 2025 | $84.19 | $81.50 | $2.69 | 647,520.0 | +2.32% |
| Dec 03, 2025 | $82.42 | $80.92 | $1.50 | 862,818.0 | +1.39% |
| Dec 02, 2025 | $81.46 | $80.12 | $1.34 | 702,567.0 | -0.21% |
| Dec 01, 2025 | $81.99 | $80.05 | $1.94 | 779,657.0 | -0.48% |
| Nov 28, 2025 | $81.52 | $80.17 | $1.34 | 307,949.0 | +0.74% |
| Nov 26, 2025 | $80.86 | $79.65 | $1.21 | 608,868.0 | +0.15% |
| Nov 25, 2025 | $81.83 | $79.99 | $1.84 | 922,742.0 | +1.24% |
| Nov 24, 2025 | $80.40 | $76.81 | $3.59 | 875,182.0 | +1.08% |
| Nov 21, 2025 | $79.41 | $75.62 | $3.79 | 938,796.0 | +4.89% |
| Nov 20, 2025 | $76.27 | $74.29 | $1.98 | 740,968.0 | -0.09% |
| Nov 19, 2025 | $75.81 | $73.70 | $2.11 | 854,625.0 | +1.06% |
| Nov 18, 2025 | $74.91 | $73.12 | $1.79 | 1,158,051.0 | +0.11% |
| Nov 17, 2025 | $75.09 | $73.04 | $2.05 | 919,034.0 | +1.13% |
| Nov 14, 2025 | $74.94 | $71.91 | $3.03 | 1,389,165.0 | -0.57% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $87.32 | $80.05 | $7.27 | 9,412,727.0 | +2.63% |
| 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% |
Haemonetics Corp Stock (HAE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $90.12 | $80.48 | $9.64 | 5,796,979.0 | +5.74% |
| Nov, 2023 | $90.53 | $79.97 | $10.56 | 6,047,318.0 | -5.12% |
| Oct, 2023 | $93.58 | $82.12 | $11.46 | 5,613,289.0 | -4.86% |
| Sep, 2023 | $92.73 | $86.65 | $6.08 | 5,872,205.0 | -0.17% |
| Aug, 2023 | $95.26 | $84.33 | $10.93 | 7,094,583.0 | -2.72% |
| Jul, 2023 | $94.52 | $82.14 | $12.38 | 5,542,820.0 | +8.34% |
| Jun, 2023 | $88.97 | $82.63 | $6.34 | 6,126,261.0 | +0.64% |
| May, 2023 | $89.65 | $80.10 | $9.55 | 6,808,415.0 | +1.06% |
| Apr, 2023 | $86.28 | $80.88 | $5.40 | 4,846,589.0 | +1.16% |
| Mar, 2023 | $83.20 | $74.13 | $9.07 | 7,625,134.0 | +6.40% |
| Feb, 2023 | $88.50 | $77.60 | $10.90 | 8,260,798.0 | -8.07% |
| Jan, 2023 | $91.39 | $72.26 | $19.13 | 9,780,387.0 | +7.57% |
0.52%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):