Get the Stockscreener App
56.37
4.43%
2.39
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 August 22, 2025, is $56.37.
- 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 116.97% to $56.37 now.
- The 52-week high stock price for HAE is $94.98, representing a 68.50% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for HAE is $50.68, indicating a -10.09% decrease from the current share price, occurred on August 12, 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $56.64 | $54.12 | $2.52 | 901,051.0 | +4.43% |
| Aug 21, 2025 | $54.53 | $53.50 | $1.03 | 738,378.0 | -0.86% |
| Aug 20, 2025 | $55.00 | $54.04 | $0.96 | 1,222,664.0 | +0.28% |
| Aug 19, 2025 | $54.80 | $53.01 | $1.79 | 934,705.0 | +2.22% |
| Aug 18, 2025 | $54.34 | $53.12 | $1.22 | 774,693.0 | -1.15% |
| Aug 15, 2025 | $53.88 | $51.99 | $1.89 | 1,148,288.0 | +2.69% |
| Aug 14, 2025 | $53.78 | $51.47 | $2.31 | 1,398,150.0 | -2.88% |
| Aug 13, 2025 | $54.06 | $51.83 | $2.23 | 1,274,436.0 | +3.16% |
| Aug 12, 2025 | $53.33 | $50.68 | $2.65 | 1,546,074.0 | -0.46% |
| Aug 11, 2025 | $54.78 | $52.29 | $2.49 | 1,335,944.0 | -2.82% |
| Aug 08, 2025 | $55.69 | $53.25 | $2.44 | 2,688,213.0 | -2.95% |
| Aug 07, 2025 | $72.15 | $55.32 | $16.83 | 5,366,082.0 | -26.58% |
| Aug 06, 2025 | $76.62 | $75.13 | $1.49 | 859,227.0 | -0.45% |
| Aug 05, 2025 | $76.84 | $75.61 | $1.23 | 1,025,660.0 | -0.25% |
| Aug 04, 2025 | $76.36 | $74.70 | $1.66 | 444,141.0 | +2.05% |
| Aug 01, 2025 | $75.03 | $73.48 | $1.55 | 489,924.0 | +0.99% |
| Jul 31, 2025 | $75.65 | $73.94 | $1.72 | 616,419.0 | -2.40% |
| Jul 30, 2025 | $76.67 | $75.26 | $1.41 | 452,592.0 | +0.42% |
| Jul 29, 2025 | $75.78 | $74.24 | $1.54 | 464,163.0 | +1.18% |
| Jul 28, 2025 | $75.71 | $74.27 | $1.44 | 288,757.0 | -0.72% |
| Jul 25, 2025 | $75.43 | $73.82 | $1.61 | 315,851.0 | +1.27% |
| Jul 24, 2025 | $74.50 | $72.83 | $1.67 | 449,361.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $76.84 | $50.68 | $26.16 | 23,048,681.0 | -23.87% |
| 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% |
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):