Haemonetics Corporation (HAE)
NYSE: HAE
· Real-Time Price · USD
48.17
0.50 (1.05%)
At close: Sep 26, 2025, 3:59 PM
48.20
0.06%
After-hours: Sep 26, 2025, 06:49 PM EDT
HAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 47.76 | 48.29 | 47.32 | 48.17 | 48.17 | 1.05% | 932,247 |
| Sep 25, 2025 | 50.48 | 50.65 | 47.38 | 47.67 | 47.67 | -5.81% | 1,459,200 |
| Sep 24, 2025 | 50.57 | 51.63 | 50.42 | 50.61 | 50.61 | -0.08% | 564,000 |
| Sep 23, 2025 | 51.11 | 51.96 | 50.59 | 50.65 | 50.65 | -1.04% | 1,046,900 |
| Sep 22, 2025 | 50.45 | 51.62 | 50.01 | 51.18 | 51.18 | 1.15% | 957,444 |
| Sep 19, 2025 | 51.15 | 51.50 | 50.29 | 50.60 | 50.60 | -1.08% | 2,876,700 |
| Sep 18, 2025 | 50.24 | 51.44 | 50.07 | 51.15 | 51.15 | 2.40% | 1,468,412 |
| Sep 17, 2025 | 51.14 | 51.31 | 49.43 | 49.95 | 49.95 | -2.10% | 1,782,100 |
| Sep 16, 2025 | 51.18 | 51.54 | 50.53 | 51.02 | 51.02 | -0.64% | 1,578,043 |
| Sep 15, 2025 | 52.61 | 52.75 | 50.90 | 51.35 | 51.35 | -1.63% | 1,390,800 |
| Sep 12, 2025 | 53.29 | 53.46 | 51.87 | 52.20 | 52.20 | -2.39% | 1,603,200 |
| Sep 11, 2025 | 53.82 | 54.00 | 53.35 | 53.48 | 53.48 | -0.35% | 1,140,817 |
| Sep 10, 2025 | 53.93 | 54.52 | 53.10 | 53.67 | 53.67 | -1.05% | 862,900 |
| Sep 9, 2025 | 53.99 | 54.27 | 53.51 | 54.24 | 54.24 | 0.26% | 601,800 |
| Sep 8, 2025 | 54.15 | 54.40 | 53.27 | 54.10 | 54.10 | -0.51% | 823,400 |
| Sep 5, 2025 | 54.07 | 54.80 | 53.61 | 54.38 | 54.38 | 0.55% | 627,638 |
| Sep 4, 2025 | 53.29 | 54.13 | 52.58 | 54.08 | 54.08 | 1.50% | 891,440 |
| Sep 3, 2025 | 53.32 | 53.78 | 52.76 | 53.28 | 53.28 | -0.49% | 826,000 |
| Sep 2, 2025 | 54.50 | 54.72 | 53.25 | 53.54 | 53.54 | -1.83% | 737,100 |
| Aug 29, 2025 | 54.29 | 55.12 | 54.02 | 54.54 | 54.54 | 0.37% | 826,518 |