Haemonetics Corp. (HAE)
105.30
-0.70
(-0.66%)
USD |
NYSE |
Sep 25, 16:00
105.40
+0.10
(+0.09%)
After-Hours: 19:59
Haemonetics Price : 105.30 for Sept. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 25, 2026 | 105.72 | 106.58 | 104.71 | 105.30 | 492604.0 |
| Sep 24, 2026 | 106.67 | 108.22 | 105.92 | 106.00 | 416799.0 |
| Sep 23, 2026 | 108.56 | 110.28 | 106.70 | 106.82 | 704878.0 |
| Sep 22, 2026 | 109.26 | 110.14 | 108.38 | 108.52 | 446603.0 |
| Sep 21, 2026 | 109.24 | 110.06 | 108.05 | 108.73 | 327026.0 |
| Sep 18, 2026 | 108.95 | 110.45 | 107.60 | 108.40 | 1.300M |
| Sep 17, 2026 | 108.39 | 109.83 | 107.56 | 107.60 | 621115.0 |
| Sep 16, 2026 | 105.90 | 106.78 | 104.78 | 106.24 | 520720.0 |
| Sep 15, 2026 | 105.14 | 106.87 | 103.24 | 106.20 | 440034.0 |
| Sep 14, 2026 | 106.98 | 107.47 | 102.84 | 106.31 | 887944.0 |
| Sep 11, 2026 | 101.70 | 102.89 | 100.53 | 102.69 | 458308.0 |
| Sep 10, 2026 | 102.02 | 102.95 | 100.60 | 101.06 | 602323.0 |
| Sep 09, 2026 | 102.15 | 103.18 | 100.57 | 103.16 | 612215.0 |
| Sep 08, 2026 | 101.89 | 103.52 | 101.25 | 102.84 | 581589.0 |
| Sep 04, 2026 | 101.59 | 103.56 | 101.51 | 102.92 | 425088.0 |
| Sep 03, 2026 | 103.69 | 104.05 | 101.73 | 102.85 | 602060.0 |
| Sep 02, 2026 | 102.24 | 104.37 | 101.61 | 102.92 | 777672.0 |
| Sep 01, 2026 | 103.60 | 104.16 | 101.08 | 101.95 | 633647.0 |
| Aug 31, 2026 | 103.06 | 103.95 | 101.39 | 103.07 | 494691.0 |
| Aug 28, 2026 | 104.59 | 105.61 | 103.57 | 103.96 | 659228.0 |
| Aug 27, 2026 | 105.73 | 106.52 | 104.59 | 105.00 | 592857.0 |
| Aug 26, 2026 | 107.75 | 108.08 | 106.42 | 106.60 | 661285.0 |
| Aug 25, 2026 | 108.13 | 108.68 | 106.84 | 108.32 | 502184.0 |
| Aug 24, 2026 | 108.02 | 109.49 | 107.38 | 108.40 | 641055.0 |
| Aug 21, 2026 | 109.24 | 109.57 | 107.00 | 108.80 | 582116.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Globus Medical, Inc. | 74.52 |
| Abbott Laboratories | 101.29 |
| AngioDynamics, Inc. | 15.49 |
| Alphatec Holdings, Inc. | 10.12 |
| AtriCure, Inc. | 58.38 |
Price Related Metrics
| PE Ratio | 51.36 |
| PS Ratio | 3.633 |
| Price to Book Value | 5.720 |
| Price to Free Cash Flow | 16.87 |
| Earnings Yield | 1.95% |
| Market Cap | 4.788B |
| Operating PE Ratio | 19.78 |
| Normalized PE Ratio | 31.51 |