Get the Stockscreener App
105.36
0.61%
-0.642
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 September 25, 2026, is $105.36.
- 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 305.54% to $105.36 now.
- The 52-week high stock price for HAE is $110.45, representing a 4.83% increase from the current share price, occurred on September 18, 2026.
- The 52-week low stock price for HAE is $47.31, indicating a -55.09% 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $105.7 | $105.0 | $0.71 | 15,679.0 | -0.93% |
| Sep 24, 2026 | $108.2 | $105.9 | $2.30 | 416,796.0 | -0.77% |
| Sep 23, 2026 | $110.3 | $106.7 | $3.58 | 704,926.0 | -1.57% |
| Sep 22, 2026 | $110.1 | $108.4 | $1.76 | 446,594.0 | -0.19% |
| Sep 21, 2026 | $110.1 | $108.0 | $2.01 | 327,009.0 | +0.30% |
| Sep 18, 2026 | $110.5 | $107.6 | $2.85 | 1,300,441.0 | +0.74% |
| Sep 17, 2026 | $109.8 | $107.6 | $2.27 | 621,110.0 | +1.28% |
| Sep 16, 2026 | $106.8 | $104.8 | $2.00 | 520,711.0 | +0.04% |
| Sep 15, 2026 | $106.9 | $103.2 | $3.63 | 433,225.0 | -0.10% |
| Sep 14, 2026 | $107.5 | $102.8 | $4.64 | 894,732.0 | +3.53% |
| Sep 11, 2026 | $102.9 | $100.5 | $2.36 | 458,277.0 | +1.61% |
| Sep 10, 2026 | $103.0 | $100.6 | $2.36 | 602,320.0 | -2.04% |
| Sep 09, 2026 | $103.2 | $100.6 | $2.61 | 612,211.0 | +0.31% |
| Sep 08, 2026 | $103.5 | $101.2 | $2.28 | 581,178.0 | -0.08% |
| Sep 04, 2026 | $103.6 | $101.5 | $2.05 | 423,177.0 | +0.07% |
| Sep 03, 2026 | $104.0 | $101.7 | $2.32 | 602,058.0 | -0.07% |
| Sep 02, 2026 | $104.4 | $101.6 | $2.76 | 777,669.0 | +0.95% |
| Sep 01, 2026 | $104.2 | $101.1 | $3.08 | 633,645.0 | -1.09% |
| Aug 31, 2026 | $104.0 | $101.4 | $2.56 | 494,750.0 | -0.86% |
| Aug 28, 2026 | $105.6 | $103.6 | $2.04 | 659,180.0 | -0.99% |
| Aug 27, 2026 | $106.5 | $104.6 | $1.92 | 592,831.0 | -1.50% |
| Aug 26, 2026 | $108.1 | $106.4 | $1.66 | 661,278.0 | -1.59% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $110.5 | $100.5 | $9.92 | 10,371,758.0 | +1.88% |
| Aug, 2026 | $109.6 | $80.83 | $28.74 | 18,148,839.0 | +20.44% |
| Jul, 2026 | $85.71 | $71.81 | $13.90 | 13,949,881.0 | +14.11% |
| Jun, 2026 | $81.99 | $64.79 | $17.20 | 21,598,012.0 | +10.60% |
| 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% |
0.21%
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):