Haemonetics Corporation

AI Score

XX

Unlock

63.01
-1.20 (-1.87%)
At close: Mar 28, 2025, 3:59 PM
63.19
0.29%
After-hours: Mar 28, 2025, 05:31 PM EDT

HAE Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 63.87 64.20 62.71 63.19 -1.02 -1.59% 553,409
Mar 27, 2025 64.59 64.66 63.08 64.21 -0.04 -0.06% 533,211
Mar 26, 2025 63.31 64.45 63.31 64.25 0.90 1.42% 567,129
Mar 25, 2025 64.74 64.86 63.03 63.35 -1.10 -1.71% 529,137
Mar 24, 2025 64.41 65.00 63.77 64.45 0.45 0.70% 365,900
Mar 21, 2025 63.53 64.47 63.20 64.00 -0.24 -0.37% 887,929
Mar 20, 2025 64.70 65.22 63.57 64.24 -0.99 -1.52% 614,717
Mar 19, 2025 64.99 65.75 63.63 65.23 0.55 0.85% 799,348
Mar 18, 2025 64.38 65.24 63.45 64.68 -0.12 -0.19% 683,438
Mar 17, 2025 65.33 65.76 64.35 64.80 -0.72 -1.10% 1,156,600
Mar 14, 2025 66.00 67.03 65.28 65.52 -0.41 -0.62% 1,025,600
Mar 13, 2025 65.37 67.50 65.28 65.93 0.25 0.38% 643,246
Mar 12, 2025 68.05 68.38 65.07 65.68 -2.62 -3.84% 1,002,861
Mar 11, 2025 67.56 68.91 66.66 68.30 0.83 1.23% 794,700
Mar 10, 2025 68.55 70.13 67.22 67.47 -1.23 -1.79% 989,800
Mar 7, 2025 67.04 69.27 65.96 68.70 1.50 2.23% 849,578
Mar 6, 2025 66.84 68.35 66.17 67.20 0.04 0.06% 774,018
Mar 5, 2025 66.20 68.20 65.94 67.16 1.16 1.76% 884,201
Mar 4, 2025 65.18 67.04 64.25 66.00 0.92 1.41% 1,214,900
Mar 3, 2025 65.50 67.09 64.54 65.08 -0.42 -0.64% 1,009,627
Feb 28, 2025 64.50 66.62 64.25 65.50 0.93 1.44% 1,494,600
Feb 27, 2025 64.58 66.02 64.08 64.57 -0.36 -0.55% 1,037,905
Feb 26, 2025 65.00 65.58 64.33 64.93 -0.46 -0.70% 756,846
Feb 25, 2025 65.97 66.18 64.16 65.39 -0.53 -0.80% 920,518
Feb 24, 2025 63.01 66.64 62.94 65.92 2.90 4.60% 877,819
Feb 21, 2025 63.70 64.31 62.38 63.02 -0.43 -0.68% 986,300
Feb 20, 2025 63.56 64.36 63.10 63.45 -0.21 -0.33% 674,937
Feb 19, 2025 62.36 65.15 62.33 63.66 -0.43 -0.67% 826,832
Feb 18, 2025 61.89 64.23 61.64 64.09 1.73 2.77% 1,271,203
Feb 14, 2025 62.51 62.93 61.64 62.36 0.07 0.11% 1,333,300
Feb 13, 2025 61.73 63.04 61.16 62.29 0.98 1.60% 1,281,104
Feb 12, 2025 60.73 62.48 60.25 61.31 -0.23 -0.37% 1,107,323
Feb 11, 2025 60.19 62.28 59.54 61.54 0.90 1.48% 1,535,280
Feb 10, 2025 59.97 61.27 58.80 60.64 1.30 2.19% 2,349,900
Feb 7, 2025 61.93 63.97 59.09 59.34 -3.65 -5.79% 2,702,600
Feb 6, 2025 64.00 65.96 61.43 62.99 -8.25 -11.58% 3,477,337
Feb 5, 2025 69.18 71.51 68.24 71.24 2.32 3.37% 1,805,808
Feb 4, 2025 66.00 69.60 65.97 68.92 2.77 4.19% 972,011
Feb 3, 2025 67.95 68.90 65.73 66.15 -2.90 -4.20% 1,248,400
Jan 31, 2025 69.09 71.11 68.47 69.05 -0.42 -0.60% 1,133,808
Jan 30, 2025 69.08 71.00 67.98 69.47 1.18 1.73% 816,658
Jan 29, 2025 68.50 68.96 67.26 68.29 -0.60 -0.87% 864,100
Jan 28, 2025 71.30 71.94 68.65 68.89 -2.41 -3.38% 1,446,400
Jan 27, 2025 71.03 71.88 69.96 71.30 0.48 0.68% 896,539
Jan 24, 2025 72.66 73.06 70.54 70.82 -2.04 -2.80% 911,625
Jan 23, 2025 73.07 73.97 71.95 72.86 -0.49 -0.67% 600,420
Jan 22, 2025 74.83 75.32 72.76 73.35 -1.89 -2.51% 544,600
Jan 21, 2025 74.05 75.88 73.76 75.24 1.75 2.38% 573,201
Jan 17, 2025 74.20 74.39 71.76 73.49 -0.04 -0.05% 535,606
Jan 16, 2025 74.89 75.52 69.29 73.53 -1.52 -2.03% 1,380,000