Haemonetics (HAE) Price: 118.28

Haemonetics Corp. (HAE)

118.28 -3.01 (-2.48%) USD | NYSE | Oct 16, 16:00

118.38 +0.10 (+0.08%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 1994. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 16, 2026	121.83	121.84	118.19	118.28	471522.0
Oct 15, 2026	122.20	122.46	118.65	121.29	747648.0
Oct 14, 2026	121.81	122.53	119.55	121.11	592145.0
Oct 13, 2026	122.80	123.77	121.04	121.72	829194.0
Oct 12, 2026	118.70	122.24	118.36	122.06	895092.0
Oct 09, 2026	119.81	121.19	116.52	118.69	1.251M
Oct 08, 2026	115.00	121.00	111.66	119.47	2.776M
Oct 07, 2026	103.48	104.02	101.32	101.71	625575.0
Oct 06, 2026	104.92	105.58	102.80	103.52	542048.0
Oct 05, 2026	104.29	106.26	103.64	104.68	652647.0
Oct 02, 2026	104.58	105.70	103.61	104.68	328574.0
Oct 01, 2026	105.71	106.67	103.51	104.37	454254.0
Sep 30, 2026	105.42	105.78	103.54	105.30	508903.0
Sep 29, 2026	104.99	106.52	104.60	105.80	451222.0
Sep 28, 2026	105.14	106.22	104.44	105.79	472150.0
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

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks