Get the Stockscreener App
65.49
5.73%
3.55
After Hours:
65.49
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 May 22, 2026, is $65.49.
- 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 152.08% to $65.49 now.
- The 52-week high stock price for HAE is $87.32, representing a 33.33% increase from the current share price, occurred on December 10, 2025.
- The 52-week low stock price for HAE is $47.31, indicating a -27.75% 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 |
|---|---|---|---|---|---|
| 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% |
| May 19, 2026 | $58.33 | $56.44 | $1.89 | 605,896.0 | -0.75% |
| May 18, 2026 | $58.08 | $56.09 | $1.99 | 614,289.0 | +1.76% |
| May 15, 2026 | $58.18 | $56.26 | $1.92 | 893,167.0 | -1.45% |
| May 14, 2026 | $58.70 | $56.73 | $1.97 | 789,076.0 | +0.19% |
| May 13, 2026 | $57.47 | $53.17 | $4.30 | 1,419,680.0 | +5.55% |
| May 12, 2026 | $54.45 | $52.13 | $2.32 | 971,218.0 | +3.39% |
| May 11, 2026 | $55.40 | $51.66 | $3.74 | 1,021,907.0 | -5.22% |
| May 08, 2026 | $56.11 | $51.00 | $5.11 | 1,122,249.0 | +1.38% |
| May 07, 2026 | $60.14 | $53.63 | $6.51 | 1,823,595.0 | +3.23% |
| May 06, 2026 | $56.74 | $52.50 | $4.24 | 1,253,860.0 | -5.30% |
| May 05, 2026 | $56.38 | $54.92 | $1.46 | 693,226.0 | +0.54% |
| May 04, 2026 | $59.15 | $55.15 | $4.00 | 873,556.0 | -6.65% |
| May 01, 2026 | $60.72 | $59.24 | $1.48 | 717,841.0 | -1.38% |
| Apr 30, 2026 | $60.41 | $58.05 | $2.36 | 610,839.0 | +1.83% |
| Apr 29, 2026 | $59.62 | $58.42 | $1.20 | 438,385.0 | -1.39% |
| Apr 28, 2026 | $62.18 | $59.68 | $2.50 | 472,538.0 | -1.06% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $65.84 | $51.00 | $14.84 | 17,056,993.0 | +8.99% |
| 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% |
0.22%
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):