Get the Stockscreener App
102.92
0.07%
0.07
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 04, 2026, is $102.92.
- 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 296.15% to $102.92 now.
- The 52-week high stock price for HAE is $109.57, representing a 6.46% increase from the current share price, occurred on August 21, 2026.
- The 52-week low stock price for HAE is $47.31, indicating a -54.03% 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 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% |
| Aug 25, 2026 | $108.7 | $106.8 | $1.84 | 502,181.0 | -0.07% |
| Aug 24, 2026 | $109.5 | $107.4 | $2.11 | 641,042.0 | -0.37% |
| Aug 21, 2026 | $109.6 | $107.0 | $2.57 | 582,104.0 | +0.54% |
| Aug 20, 2026 | $109.6 | $106.5 | $3.07 | 889,569.0 | -0.18% |
| Aug 19, 2026 | $108.5 | $105.0 | $3.49 | 1,459,497.0 | +3.59% |
| Aug 18, 2026 | $106.7 | $102.0 | $4.67 | 2,304,857.0 | +15.93% |
| Aug 17, 2026 | $91.36 | $89.06 | $2.30 | 467,919.0 | -0.58% |
| Aug 14, 2026 | $91.49 | $89.82 | $1.67 | 533,279.0 | +0.46% |
| Aug 13, 2026 | $92.25 | $89.91 | $2.34 | 811,850.0 | -1.05% |
| Aug 12, 2026 | $91.39 | $86.14 | $5.25 | 822,990.0 | +4.72% |
| Aug 11, 2026 | $88.88 | $86.10 | $2.78 | 745,391.0 | +0.70% |
| Aug 10, 2026 | $87.97 | $85.97 | $2.00 | 571,130.0 | -1.40% |
| Aug 07, 2026 | $87.87 | $84.88 | $2.99 | 657,064.0 | +3.32% |
| Aug 06, 2026 | $88.00 | $80.83 | $7.17 | 1,280,949.0 | +1.70% |
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 | $104.4 | $101.1 | $3.29 | 2,859,726.0 | -0.15% |
| 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% |
0.86%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):