Haemonetics Corporation (HAE)
NYSE: HAE
· Real-Time Price · USD
54.53
0.45 (0.83%)
At close: Sep 05, 2025, 3:35 PM
HAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 53.29 | 54.13 | 52.58 | 54.08 | 54.08 | 1.50% | 864,663 |
| 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 |
| Aug 28, 2025 | 54.98 | 55.28 | 53.90 | 54.34 | 54.34 | -1.25% | 687,822 |
| Aug 27, 2025 | 55.25 | 55.71 | 54.59 | 55.03 | 55.03 | -0.36% | 648,835 |
| Aug 26, 2025 | 55.32 | 55.87 | 54.34 | 55.23 | 55.23 | 0.00% | 729,203 |
| Aug 25, 2025 | 56.04 | 56.27 | 55.08 | 55.23 | 55.23 | -2.02% | 736,210 |
| Aug 22, 2025 | 54.19 | 56.64 | 54.12 | 56.37 | 56.37 | 4.43% | 1,147,200 |
| Aug 21, 2025 | 53.64 | 54.54 | 53.50 | 53.98 | 53.98 | -0.86% | 949,837 |
| Aug 20, 2025 | 54.27 | 55.00 | 54.04 | 54.45 | 54.45 | 0.28% | 1,272,200 |
| Aug 19, 2025 | 53.41 | 54.80 | 53.01 | 54.30 | 54.30 | 2.22% | 990,948 |
| Aug 18, 2025 | 53.72 | 54.34 | 53.12 | 53.12 | 53.12 | -1.15% | 1,628,800 |
| Aug 15, 2025 | 52.56 | 53.88 | 51.99 | 53.74 | 53.74 | 2.69% | 1,238,332 |
| Aug 14, 2025 | 53.03 | 53.78 | 51.47 | 52.33 | 52.33 | -2.88% | 1,398,200 |
| 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 |