Haemonetics Corporation (HAE)
NYSE: HAE
· Real-Time Price · USD
52.31
-1.57 (-2.91%)
At close: Aug 14, 2025, 3:59 PM
52.99
1.30%
Pre-market: Aug 15, 2025, 05:54 AM EDT
HAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 53.03 | 53.78 | 51.47 | 52.33 | 52.33 | -2.88% | 1,398,115 |
| Aug 13, 2025 | 52.25 | 54.06 | 51.83 | 53.88 | 53.88 | 3.16% | 1,274,835 |
| Aug 12, 2025 | 53.03 | 53.33 | 50.68 | 52.23 | 52.23 | -0.46% | 1,546,423 |
| Aug 11, 2025 | 53.80 | 54.78 | 52.29 | 52.47 | 52.47 | -2.82% | 1,335,958 |
| Aug 8, 2025 | 55.25 | 55.69 | 53.25 | 53.99 | 53.99 | -2.95% | 2,688,590 |
| Aug 7, 2025 | 72.08 | 72.15 | 55.32 | 55.63 | 55.63 | -26.58% | 5,373,400 |
| Aug 6, 2025 | 76.34 | 76.62 | 75.13 | 75.77 | 75.77 | -0.45% | 869,339 |
| Aug 5, 2025 | 76.07 | 76.84 | 75.61 | 76.11 | 76.11 | -0.25% | 1,035,800 |
| Aug 4, 2025 | 74.74 | 76.36 | 74.70 | 76.30 | 76.30 | 2.05% | 451,100 |
| Aug 1, 2025 | 74.05 | 75.03 | 73.49 | 74.77 | 74.77 | 0.99% | 497,022 |
| Jul 31, 2025 | 74.88 | 75.65 | 73.94 | 74.04 | 74.04 | -2.40% | 616,419 |
| Jul 30, 2025 | 75.47 | 76.67 | 75.26 | 75.86 | 75.86 | 0.42% | 452,600 |
| Jul 29, 2025 | 75.11 | 75.78 | 74.24 | 75.54 | 75.54 | 1.18% | 464,200 |
| Jul 28, 2025 | 75.03 | 75.71 | 74.27 | 74.66 | 74.66 | -0.72% | 288,800 |
| Jul 25, 2025 | 74.40 | 75.43 | 73.82 | 75.20 | 75.20 | 1.27% | 316,000 |
| Jul 24, 2025 | 74.00 | 74.50 | 72.83 | 74.26 | 74.26 | -0.40% | 449,400 |
| Jul 23, 2025 | 74.90 | 75.53 | 74.00 | 74.56 | 74.56 | 0.47% | 430,600 |
| Jul 22, 2025 | 73.93 | 75.44 | 73.29 | 74.21 | 74.21 | 0.60% | 635,834 |
| Jul 21, 2025 | 72.76 | 74.34 | 72.71 | 73.77 | 73.77 | 1.68% | 632,700 |
| Jul 18, 2025 | 74.03 | 74.16 | 72.06 | 72.55 | 72.55 | -1.23% | 738,041 |