Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Haemonetics (HAE) Historical Prices

HAE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026120.50120.50118.40119.65119.65-0.12%453,3290.64
Oct 29, 2026118.85120.54117.97119.79119.79+1.24%558,5400.77
Oct 28, 2026119.40120.79117.71118.32118.32-1.38%501,7980.69
Oct 27, 2026118.69121.91117.70119.97119.97+0.65%900,8781.25
Oct 26, 2026118.62119.43117.49119.19119.19+0.57%469,6350.65
Oct 23, 2026115.50119.20115.49118.51118.51+2.02%777,3721.07
Oct 22, 2026117.70118.68116.07116.16116.16-0.81%365,1240.50
Oct 21, 2026117.49119.14116.65117.11117.11-0.93%843,4721.16
Oct 20, 2026119.50120.50117.21118.21118.21-0.44%585,0020.80
Oct 19, 2026118.07119.82117.00118.73118.73+0.38%392,2130.54
Oct 16, 2026121.83121.84118.19118.28118.28-2.48%471,3330.65
Oct 15, 2026122.20122.46118.65121.29121.29+0.15%747,6471.03
Oct 14, 2026121.81122.53119.55121.11121.11-0.50%592,1440.82
Oct 13, 2026122.80123.77121.05121.72121.72-0.28%829,1941.15
Oct 12, 2026118.70122.24118.36122.06122.06+2.84%895,0921.25
Oct 09, 2026119.81121.19116.52118.69118.69-0.65%1,251,1141.77
Oct 08, 2026115.00121.00111.66119.47119.47+17.46%2,775,9104.11
Oct 07, 2026103.48104.02101.32101.71101.71-1.75%625,5750.93
Oct 06, 2026104.92105.58102.80103.52103.52-1.11%542,0480.81
Oct 05, 2026104.29106.26103.65104.68104.68+0.00%652,6450.97
Oct 02, 2026104.58105.70103.61104.68104.68+0.30%328,5740.49
Oct 01, 2026105.71106.67103.51104.37104.37-0.88%454,2520.67
Sep 30, 2026105.42105.78103.54105.30105.30-0.47%508,9030.76
Sep 29, 2026104.99106.52104.60105.80105.80+0.01%451,2220.66
Sep 28, 2026105.14106.22104.44105.79105.79+0.47%472,1500.69
Sep 25, 2026105.72106.58104.71105.30105.30-0.66%492,6040.72
Sep 24, 2026106.67108.22105.92106.00106.00-0.77%416,7990.61
Sep 23, 2026108.56110.28106.70106.82106.82-1.57%704,8781.00
Sep 22, 2026109.26110.14108.38108.52108.52-0.19%446,6030.63
Sep 21, 2026109.24110.06108.05108.73108.73+0.30%327,0260.46
Sep 18, 2026108.95110.45107.60108.40108.40+0.74%1,300,4431.86
Sep 17, 2026108.39109.83107.56107.60107.60+1.28%621,1100.88
Sep 16, 2026105.90106.78104.78106.24106.24+0.04%520,7200.73
Sep 15, 2026105.14106.87103.24106.20106.20-0.10%440,0340.61
Sep 14, 2026106.98107.47102.84106.31106.31+3.53%887,9431.21
Sep 11, 2026101.70102.89100.53102.69102.69+1.61%458,3080.62
Sep 10, 2026102.02102.95100.60101.06101.06-2.04%602,3230.80
Sep 09, 2026102.15103.18100.57103.16103.16+0.31%612,2150.80
Sep 08, 2026101.89103.53101.25102.84102.84-0.08%581,5880.75
Sep 07, 2026101.59103.57101.51102.92102.92+0.00%00.00
Sep 04, 2026101.59103.57101.51102.92102.92+0.07%425,0870.52
Sep 03, 2026103.69104.05101.73102.85102.85-0.07%602,0580.73
Sep 02, 2026102.24104.37101.61102.92102.92+0.95%777,6720.94
Sep 01, 2026103.60104.16101.08101.95101.95-1.09%633,6450.77
Aug 31, 2026103.06103.95101.39103.07103.07-0.86%494,6910.59
Aug 28, 2026104.59105.61103.57103.96103.96-0.99%659,1960.79
Aug 27, 2026105.73106.52104.59105.00105.00-1.50%592,8570.70
Aug 26, 2026107.75108.08106.42106.60106.60-1.59%661,2850.78
Aug 25, 2026108.13108.68106.84108.32108.32-0.07%502,1820.59
Aug 24, 2026108.02109.49107.38108.40108.40-0.37%641,0550.74