Get the Stockscreener App
84.04
1.25%
1.04
After Hours:
84.04
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 January 08, 2026, is $84.04.
- 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 223.48% to $84.04 now.
- The 52-week high stock price for HAE is $87.32, representing a 3.90% increase from the current share price, occurred on December 10, 2025.
- The 52-week low stock price for HAE is $47.31, indicating a -43.70% 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $86.11 | $82.51 | $3.60 | 806,789.0 | +1.25% |
| Jan 07, 2026 | $83.68 | $82.52 | $1.16 | 565,695.0 | +0.28% |
| Jan 06, 2026 | $83.16 | $81.43 | $1.73 | 515,401.0 | +0.80% |
| Jan 05, 2026 | $82.29 | $79.41 | $2.88 | 520,407.0 | +2.66% |
| Jan 02, 2026 | $80.68 | $79.06 | $1.62 | 364,837.0 | -0.21% |
| Dec 31, 2025 | $81.27 | $79.87 | $1.40 | 336,908.0 | -1.02% |
| Dec 30, 2025 | $81.19 | $80.03 | $1.16 | 300,051.0 | +0.56% |
| Dec 29, 2025 | $80.88 | $79.74 | $1.14 | 395,147.0 | +0.31% |
| Dec 26, 2025 | $80.44 | $79.41 | $1.03 | 245,372.0 | +0.34% |
| Dec 24, 2025 | $80.22 | $79.51 | $0.71 | 152,734.0 | -0.44% |
| Dec 23, 2025 | $80.56 | $79.55 | $1.01 | 411,890.0 | +0.02% |
| Dec 22, 2025 | $80.94 | $79.19 | $1.75 | 486,291.0 | +0.16% |
| Dec 19, 2025 | $80.72 | $79.23 | $1.49 | 1,118,829.0 | +0.39% |
| Dec 18, 2025 | $80.97 | $79.53 | $1.44 | 714,935.0 | -0.10% |
| Dec 17, 2025 | $82.41 | $79.23 | $3.17 | 886,060.0 | -1.39% |
| Dec 16, 2025 | $81.38 | $79.92 | $1.46 | 1,043,330.0 | +0.88% |
| Dec 15, 2025 | $82.32 | $78.68 | $3.64 | 1,237,610.0 | -3.70% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $86.11 | $79.06 | $7.05 | 3,579,918.0 | +4.85% |
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% |
2.10%
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):