Dark

HAE
Haemonetics Corporation
stock NYSE

Market Open

Aug 11, 2026 3:22:07 PM EDT

87.69USD+1.294%(+1.12)340,264

75.83Bid 87.89Ask 12.06Spread

Pre-market

0.00USD-100.000%(-87.84)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

86.61USD+0.046%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	87.0100	88.7800	87.0100	87.6900	+1.247%	340,264	0.000%
2026-08-10	87.3900	87.9700	85.9701	86.6100	-1.400%	571,131	+1.247%
2026-08-07	85.5500	87.8700	84.8800	87.8400	+3.317%	657,075	-0.171%
2026-08-06	85.7700	88.0000	80.8300	85.0200	+1.699%	1,275,251	+3.140%
2026-08-05	86.0200	86.9400	83.3200	83.6000	-2.085%	1,140,268	+4.892%
2026-08-04	86.0600	87.0800	85.3200	85.3800	-1.625%	1,272,634	+2.706%
2026-08-03	86.2500	88.5850	86.0300	86.7900	+1.461%	1,058,090	+1.037%
2026-07-31	84.2600	85.6100	82.7500	85.5400	+0.849%	789,607	+2.513%
2026-07-30	84.5800	84.9700	83.4750	84.8200	-0.702%	555,195	+3.384%
2026-07-29	81.9900	85.7100	81.7199	85.4200	+3.489%	893,444	+2.657%
2026-07-28	81.1400	83.2400	80.3700	82.5400	+3.291%	803,457	+6.239%
2026-07-27	79.3500	80.7200	79.3500	79.9100	+1.434%	803,182	+9.736%
2026-07-24	78.3200	79.4100	77.2700	78.7800	+1.783%	462,740	+11.310%
2026-07-23	77.6500	78.3450	74.9500	77.4000	-0.807%	598,288	+13.295%
2026-07-22	78.1700	78.3800	76.2200	78.0300	-0.051%	363,405	+12.380%
2026-07-21	77.4100	78.1500	76.9350	78.0700	-0.128%	371,758	+12.322%
2026-07-20	77.8100	79.5700	77.5900	78.1700	+0.398%	577,723	+12.179%
2026-07-17	77.3600	78.7199	77.1100	77.8600	-0.815%	493,007	+12.625%
2026-07-16	77.7500	80.0000	77.2000	78.5000	+2.374%	952,049	+11.707%
2026-07-15	75.0700	77.0700	74.4450	76.6800	+3.051%	534,783	+14.358%
2026-07-14	76.5900	76.5900	73.2200	74.4100	-3.225%	650,537	+17.847%
2026-07-13	75.6500	77.7500	75.6500	76.8900	+0.919%	691,162	+14.046%
2026-07-10	75.2300	76.5800	74.6700	76.1900	+1.587%	456,266	+15.094%
2026-07-09	73.8300	75.5250	71.8100	75.0000	+1.598%	423,987	+16.920%
2026-07-08	74.0000	74.9000	73.7050	73.8200	-1.416%	618,766	+18.789%
2026-07-07	76.2900	76.9000	74.7150	74.8800	-0.187%	399,425	+17.107%
2026-07-06	75.9400	76.2100	73.5100	75.0200	-0.067%	666,205	+16.889%
2026-07-02	75.4300	75.9800	72.5450	75.0700	+0.294%	1,329,864	+16.811%
2026-07-01	75.8700	76.5300	74.7580	74.8500	-0.200%	636,820	+17.154%
2026-06-30	74.5800	75.7800	72.3400	75.0000	-0.160%	562,614	+16.920%
2026-06-29	77.1800	77.6800	75.0800	75.1200	-2.808%	612,909	+16.733%
2026-06-26	78.2600	79.8200	76.4100	77.2900	-0.425%	1,608,297	+13.456%
2026-06-25	72.8500	77.7000	72.0400	77.6200	+6.518%	746,058	+12.973%
2026-06-24	73.6000	74.9825	72.2900	72.8700	+0.124%	523,943	+20.338%
2026-06-23	73.0600	73.8000	72.7600	72.7800	+0.345%	625,055	+20.486%
2026-06-22	72.8900	74.2625	72.4500	72.5300	-2.211%	1,171,854	+20.902%
2026-06-18	73.1700	74.5250	72.2900	74.1700	+1.980%	887,719	+18.228%
2026-06-17	74.1400	74.8900	72.4950	72.7300	-2.284%	1,252,738	+20.569%
2026-06-16	77.4500	78.6850	73.2700	74.4300	-3.225%	1,321,963	+17.815%
2026-06-15	77.9500	78.4300	75.9300	76.9100	-1.650%	886,427	+14.016%
2026-06-12	79.7800	80.9400	77.0200	78.2000	-2.054%	1,198,318	+12.136%
2026-06-11	78.7100	81.9899	77.4617	79.8400	+1.320%	1,749,821	+9.832%
2026-06-10	78.7000	80.4500	78.2950	78.8000	+0.114%	1,006,937	+11.282%
2026-06-09	75.0000	80.8000	75.0000	78.7100	+5.115%	1,888,091	+11.409%
2026-06-08	71.4500	75.7000	70.6550	74.8800	+5.051%	1,343,241	+17.107%
2026-06-05	70.1000	71.6600	69.6350	71.2800	+2.047%	604,790	+23.022%
2026-06-04	67.0300	70.0000	66.4400	69.8500	+6.026%	1,215,541	+25.540%
2026-06-03	66.2000	66.4650	65.0600	65.8800	-0.738%	743,819	+33.106%
2026-06-02	66.6700	67.5150	66.2400	66.3700	-1.265%	922,247	+32.123%
2026-06-01	66.7900	67.8900	64.7900	67.2200	-0.870%	735,873	+30.452%
2026-05-29	66.9800	68.3300	66.1900	67.8100	+1.149%	942,519	+29.317%
2026-05-28	67.0400	68.3350	65.7500	67.0400	-0.179%	1,014,305	+30.803%
2026-05-27	66.9700	67.6650	65.6700	67.1600	+0.479%	1,138,247	+30.569%
2026-05-26	65.0100	67.4600	64.5000	66.8400	+2.061%	1,049,371	+31.194%
2026-05-22	64.4900	65.8400	63.5900	65.4900	+5.731%	1,036,866	+33.898%
2026-05-21	58.9100	61.9400	57.7250	61.9400	+3.996%	1,182,644	+41.572%
2026-05-20	56.6300	59.8000	55.7500	59.5600	+4.767%	1,001,171	+47.230%
2026-05-19	57.7200	58.3300	56.4400	56.8500	-0.751%	605,897	+54.248%
2026-05-18	56.3000	58.0800	56.0850	57.2800	+1.759%	614,289	+53.090%
2026-05-15	57.2700	58.1800	56.2600	56.2900	-1.453%	911,906	+55.783%
2026-05-14	57.0800	58.6950	56.7300	57.1200	+0.193%	789,076	+53.519%
2026-05-13	53.2600	57.4700	53.1700	57.0100	+5.555%	1,419,697	+53.815%
2026-05-12	52.7500	54.4500	52.1288	54.0100	+3.388%	971,219	+62.359%
2026-05-11	54.6500	55.4000	51.6550	52.2400	-5.225%	1,021,908	+67.860%
2026-05-08	53.6600	56.1100	51.0000	55.1200	+1.379%	1,122,319	+59.089%
2026-05-07	57.0800	60.1400	53.6300	54.3700	+3.228%	1,823,977	+61.284%
2026-05-06	55.9300	56.7443	52.5000	52.6700	-5.304%	1,273,780	+66.489%
2026-05-05	55.8500	56.3850	54.9200	55.6200	+0.542%	753,792	+57.659%
2026-05-04	58.9800	59.1450	55.1500	55.3200	-6.649%	873,566	+58.514%
2026-05-01	60.3000	60.7200	59.2400	59.2600	-1.381%	717,841	+47.975%
2026-04-30	58.9600	60.4100	58.0500	60.0900	+1.830%	610,861	+45.931%
2026-04-29	59.3600	59.6200	58.4200	59.0100	-1.387%	438,428	+48.602%
2026-04-28	61.2000	62.1800	59.6800	59.8400	-1.058%	472,538	+46.541%
2026-04-27	59.7100	61.4800	59.5263	60.4800	+0.918%	569,816	+44.990%
2026-04-24	59.5000	60.0400	58.3700	59.9300	+0.520%	489,319	+46.321%
2026-04-23	60.6000	60.9000	58.2500	59.6200	-2.470%	1,554,424	+47.082%
2026-04-22	60.4200	61.5200	60.3300	61.1300	+1.528%	547,246	+43.448%
2026-04-21	61.2900	61.8300	59.8300	60.2100	-1.569%	589,340	+45.640%
2026-04-20	61.2400	62.1500	60.5700	61.1700	-0.730%	585,173	+43.355%
2026-04-17	60.6900	62.0350	60.6000	61.6200	+2.512%	791,928	+42.308%
2026-04-16	62.2000	62.7800	59.9800	60.1100	-2.970%	837,616	+45.883%
2026-04-15	60.7800	62.1600	60.5100	61.9500	+2.431%	530,091	+41.550%
2026-04-14	58.8600	60.5400	58.8600	60.4800	+2.042%	584,979	+44.990%
2026-04-13	57.2800	59.5300	56.9700	59.2700	+3.402%	361,996	+47.950%
2026-04-10	58.3300	58.3950	56.6500	57.3200	-1.883%	447,239	+52.983%
2026-04-09	59.1000	59.1000	57.9900	58.4200	-1.865%	559,096	+50.103%
2026-04-08	60.9200	61.3500	58.8600	59.5300	-0.050%	904,011	+47.304%
2026-04-07	58.4900	60.3050	57.7600	59.5600	+1.882%	773,240	+47.230%
2026-04-06	56.6100	58.5000	56.6100	58.4600	+2.868%	470,699	+50.000%
2026-04-02	56.4100	57.3300	55.3000	56.8300	+1.049%	426,369	+54.302%
2026-04-01	56.2800	56.9700	55.9400	56.2400	-0.213%	358,687	+55.921%
2026-03-31	55.4400	57.1100	54.8400	56.3600	+2.603%	536,628	+55.589%
2026-03-30	55.3300	55.4000	54.5500	54.9300	+1.647%	563,373	+59.640%
2026-03-27	55.2800	55.5350	53.8800	54.0400	-2.666%	1,596,776	+62.269%
2026-03-26	55.8600	56.7500	55.4700	55.5200	-0.733%	941,152	+57.943%
2026-03-25	57.1100	57.7200	55.1150	55.9300	-1.288%	495,681	+56.785%
2026-03-24	58.1000	58.8900	56.5900	56.6600	-3.079%	550,418	+54.765%
2026-03-23	59.2000	59.9900	58.4300	58.4600	-0.205%	519,588	+50.000%
2026-03-20	58.7400	59.1350	57.9600	58.5800	-0.543%	1,260,854	+49.693%
2026-03-19	59.5500	60.9300	58.8500	58.9000	-1.042%	803,097	+48.879%
2026-03-18	59.5300	60.0400	59.0400	59.5200	-0.883%	799,363	+47.329%
2026-03-17	59.7700	60.8500	59.7100	60.0500	+0.586%	951,999	+46.028%
2026-03-16	60.0400	60.8000	59.3200	59.7000	-0.367%	742,233	+46.884%
2026-03-13	60.2900	60.4300	58.9200	59.9200	+0.723%	972,701	+46.345%
2026-03-12	60.0200	61.2700	59.0300	59.4900	-1.864%	841,239	+47.403%
2026-03-11	62.3700	63.4700	59.8300	60.6200	-3.548%	761,021	+44.655%
2026-03-10	63.9800	64.1750	61.5800	62.8500	-2.149%	957,070	+39.523%
2026-03-09	63.7200	64.8000	62.8700	64.2300	+0.156%	717,197	+36.525%
2026-03-06	63.9600	64.2600	62.7300	64.1300	-0.156%	618,996	+36.738%
2026-03-05	64.3100	65.1000	63.6000	64.2300	-0.680%	694,381	+36.525%
2026-03-04	65.5000	66.0900	64.0600	64.6700	-1.463%	787,199	+35.596%
2026-03-03	62.6800	65.6500	61.9850	65.6300	+2.740%	797,406	+33.613%
2026-03-02	63.1200	64.7700	62.8400	63.8800	+0.884%	724,104	+37.273%
2026-02-27	61.7200	64.0500	61.7200	63.3200	+1.735%	620,628	+38.487%
2026-02-26	62.3200	63.4000	61.8075	62.2400	-0.160%	1,044,996	+40.890%
2026-02-25	61.7400	62.5700	61.0000	62.3400	+1.070%	583,609	+40.664%
2026-02-24	62.0600	63.2900	61.6400	61.6800	+0.636%	1,059,881	+42.169%
2026-02-23	61.3200	61.5250	60.1300	61.2900	+0.163%	482,863	+43.074%
2026-02-20	60.9000	61.9950	60.2465	61.1900	+0.857%	802,479	+43.308%
2026-02-19	60.2900	61.0600	59.7950	60.6700	+0.066%	775,060	+44.536%
2026-02-18	58.7100	60.7800	58.4300	60.6300	+3.482%	940,589	+44.631%
2026-02-17	58.9000	59.4700	58.0000	58.5900	+1.437%	736,487	+49.667%
2026-02-13	57.7000	59.3300	57.4400	57.7600	+0.208%	671,446	+51.818%
2026-02-12	57.5300	58.2010	55.9500	57.6400	+0.243%	1,055,833	+52.134%
2026-02-11	59.0000	59.2450	57.1800	57.5000	-3.296%	1,061,297	+52.504%
2026-02-10	58.2800	60.4950	58.2050	59.4600	+3.068%	1,682,730	+47.477%
2026-02-09	59.0000	59.6500	56.9850	57.6900	-2.781%	1,491,988	+52.002%
2026-02-06	65.1900	66.0850	59.0400	59.3400	-8.736%	2,022,601	+47.776%
2026-02-05	65.0000	67.6300	63.9900	65.0200	-1.410%	1,533,870	+34.866%
2026-02-04	64.8200	66.9900	64.2900	65.9500	+1.681%	1,570,158	+32.964%
2026-02-03	65.1800	66.5600	64.5100	64.8600	-1.399%	765,431	+35.199%
2026-02-02	66.7300	66.8500	65.3200	65.7800	-1.320%	800,916	+33.308%
2026-01-30	65.6900	66.6800	64.9900	66.6600	+1.061%	1,014,563	+31.548%
2026-01-29	66.0600	66.4100	64.7500	65.9600	-0.151%	710,909	+32.944%
2026-01-28	67.8300	67.9350	65.8600	66.0600	-2.667%	705,245	+32.743%
2026-01-27	68.0800	68.5600	67.6300	67.8700	-0.731%	731,944	+29.203%
2026-01-26	68.8000	68.9100	68.0300	68.3700	-0.654%	726,649	+28.258%
2026-01-23	70.0000	70.6200	68.5300	68.8200	-1.714%	956,837	+27.419%
2026-01-22	69.8000	71.7900	69.8000	70.0200	-0.128%	1,207,114	+25.236%
2026-01-21	70.7300	73.0000	69.7800	70.1100	+0.014%	1,520,598	+25.075%
2026-01-20	71.0200	71.4848	70.0200	70.1000	-2.868%	639,328	+25.093%
2026-01-16	73.7300	74.3900	71.6100	72.1700	-2.473%	1,038,641	+21.505%
2026-01-15	75.5100	76.1100	73.3550	74.0000	-2.284%	1,103,252	+18.500%
2026-01-14	78.9000	78.9000	75.2800	75.7300	-3.920%	887,083	+15.793%
2026-01-13	82.0000	82.5650	76.9800	78.8200	-4.945%	1,295,060	+11.253%
2026-01-12	82.3400	83.3900	81.6400	82.9200	+1.085%	513,763	+5.753%
2026-01-09	84.1300	84.8700	81.9025	82.0300	-2.392%	651,095	+6.900%
2026-01-08	82.5100	86.1100	82.5100	84.0400	+1.253%	806,813	+4.343%
2026-01-07	82.7700	83.6800	82.5200	83.0000	+0.278%	565,695	+5.651%
2026-01-06	81.6000	83.1600	81.4300	82.7700	+0.804%	515,401	+5.944%
2026-01-05	79.6800	82.2900	79.4100	82.1100	+2.663%	520,407	+6.796%
2026-01-02	80.2700	80.6760	79.0600	79.9800	-0.212%	364,837	+9.640%
2025-12-31	81.0800	81.2700	79.8700	80.1500	-1.025%	336,914	+9.407%
2025-12-30	80.2700	81.1850	80.0300	80.9800	+0.559%	360,588	+8.286%
2025-12-29	80.2600	80.8800	79.7400	80.5300	+0.311%	406,684	+8.891%
2025-12-26	79.7800	80.4400	79.4100	80.2800	+0.337%	263,872	+9.230%
2025-12-24	80.1200	80.2200	79.5100	80.0100	-0.436%	152,734	+9.599%
2025-12-23	80.2800	80.5596	79.5500	80.3600	+0.025%	422,371	+9.121%
2025-12-22	80.2000	80.9400	79.1950	80.3400	+0.162%	486,291	+9.149%
2025-12-19	79.7300	80.7200	79.2262	80.2100	+0.388%	1,118,829	+9.326%
2025-12-18	80.7700	80.9700	79.5300	79.9000	-0.100%	714,935	+9.750%
2025-12-17	80.8000	82.4050	79.2300	79.9800	-1.393%	886,060	+9.640%
2025-12-16	80.9500	81.3800	79.9200	81.1100	+0.883%	1,115,706	+8.112%
2025-12-15	82.3200	82.3200	78.6800	80.4000	-3.701%	1,237,739	+9.067%
2025-12-12	83.8400	84.5050	82.0700	83.4900	-1.137%	949,289	+5.031%
2025-12-11	85.8600	85.9550	83.4500	84.4500	-3.109%	1,233,909	+3.837%
2025-12-10	84.0100	87.3200	83.0800	87.1600	+3.960%	1,036,677	+0.608%
2025-12-09	83.3800	85.4800	82.7901	83.8400	+0.757%	873,520	+4.592%
2025-12-08	83.8400	83.8400	82.3000	83.2100	-0.870%	631,670	+5.384%
2025-12-05	83.8700	85.2300	83.2300	83.9400	+0.155%	746,207	+4.467%
2025-12-04	82.1900	84.1900	81.5000	83.8100	+2.320%	647,661	+4.630%
2025-12-03	81.1600	82.4200	80.9200	81.9100	+1.386%	865,889	+7.057%
2025-12-02	81.0500	81.4600	80.1200	80.7900	-0.210%	705,657	+8.541%
2025-12-01	80.9000	81.9900	80.0510	80.9600	-0.479%	779,686	+8.313%
2025-11-28	80.5300	81.5200	80.1750	81.3500	+0.743%	307,949	+7.793%
2025-11-26	80.1300	80.8600	79.6500	80.7500	+0.149%	611,687	+8.594%
2025-11-25	80.0000	81.8300	79.9900	80.6300	+1.243%	922,791	+8.756%
2025-11-24	78.1400	80.4000	76.8100	79.6400	+1.079%	879,626	+10.108%
2025-11-21	75.7300	79.4100	75.6221	78.7900	+4.886%	940,131	+11.296%
2025-11-20	75.1900	76.2700	74.2900	75.1200	-0.093%	741,186	+16.733%
2025-11-19	74.3400	75.8050	73.6953	75.1900	+1.062%	837,646	+16.625%
2025-11-18	74.5200	74.9100	73.1200	74.4000	+0.108%	1,158,051	+17.863%
2025-11-17	74.0000	75.0900	73.0392	74.3200	+1.129%	919,434	+17.990%
2025-11-14	72.4400	74.9400	71.9100	73.4900	-0.568%	1,389,199	+19.322%
2025-11-13	73.2500	74.9800	73.2500	73.9100	+1.080%	1,101,626	+18.644%
2025-11-12	71.5600	74.1900	71.4800	73.1200	+1.938%	1,163,742	+19.926%
2025-11-11	70.8700	72.7200	70.5200	71.7300	+1.774%	1,439,717	+22.250%
2025-11-10	68.6900	71.1000	68.2028	70.4800	+3.101%	1,354,337	+24.418%
2025-11-07	67.3100	71.3700	67.3100	68.3600	+1.863%	3,214,184	+28.277%
2025-11-06	56.8750	67.8800	56.8300	67.1100	+32.315%	4,469,314	+30.666%
2025-11-05	50.0100	51.7200	49.9600	50.7200	+0.675%	801,073	+72.890%
2025-11-04	50.1500	50.7900	50.0000	50.3800	+0.219%	547,614	+74.057%
2025-11-03	49.9000	50.3300	49.2350	50.2700	+0.520%	455,403	+74.438%
2025-10-31	49.5800	50.3400	49.0000	50.0100	+0.040%	462,816	+75.345%
2025-10-30	49.3000	50.2650	49.1200	49.9900	+1.112%	650,170	+75.415%
2025-10-29	50.0000	50.7750	48.9800	49.4400	-1.827%	483,252	+77.367%
2025-10-28	50.9900	51.0000	50.2500	50.3600	-1.660%	341,650	+74.126%
2025-10-27	51.4300	51.9100	50.9300	51.2100	-0.098%	384,705	+71.236%
2025-10-24	51.8100	52.0900	51.1800	51.2600	-0.175%	364,021	+71.069%
2025-10-23	51.1600	51.4350	50.3000	51.3500	+0.019%	422,525	+70.769%
2025-10-22	51.5100	51.8900	51.1300	51.3400	+0.293%	532,161	+70.802%
2025-10-21	50.5800	51.2200	50.4550	51.1900	+0.947%	470,730	+71.303%
2025-10-20	50.6900	51.2700	49.9700	50.7100	+0.895%	681,227	+72.924%
2025-10-17	49.7200	50.6700	49.2400	50.2600	+0.985%	899,001	+74.473%
2025-10-16	48.6300	50.5750	48.6155	49.7700	+2.450%	1,043,010	+76.190%
2025-10-15	49.5500	50.0200	48.5500	48.5800	-2.371%	724,850	+80.506%
2025-10-14	49.7100	50.0100	48.9550	49.7600	-0.955%	564,090	+76.226%
2025-10-13	49.0700	50.4900	48.6200	50.2400	+2.845%	1,098,890	+74.542%
2025-10-10	50.2600	50.2700	48.1700	48.8500	-2.592%	719,908	+79.509%
2025-10-09	50.9400	51.3725	49.9400	50.1500	-1.628%	680,630	+74.855%
2025-10-08	49.3700	51.0850	48.9800	50.9800	+3.492%	827,353	+72.009%
2025-10-07	49.4600	50.2680	48.8250	49.2600	-0.585%	671,172	+78.015%
2025-10-06	50.4900	50.5950	49.5100	49.5500	-1.862%	538,916	+76.973%
2025-10-03	48.9100	50.5000	48.8200	50.4900	+3.252%	752,315	+73.678%
2025-10-02	48.6500	48.9200	47.7450	48.9000	+0.184%	710,932	+79.325%
2025-10-01	48.6400	49.0700	47.7200	48.8100	+0.144%	806,600	+79.656%
2025-09-30	48.1600	48.7500	47.5550	48.7400	+1.288%	649,216	+79.914%
2025-09-29	48.4200	48.4600	47.7900	48.1200	-0.104%	752,466	+82.232%
2025-09-26	47.7600	48.2890	47.3150	48.1700	+1.049%	932,249	+82.043%
2025-09-25	50.4800	50.6450	47.3800	47.6700	-5.809%	1,459,200	+83.952%
2025-09-24	50.5700	51.6250	50.4200	50.6100	-0.079%	563,979	+73.266%
2025-09-23	51.1100	51.9600	50.5900	50.6500	-1.036%	1,046,860	+73.129%
2025-09-22	50.4500	51.6150	50.0100	51.1800	+1.146%	957,444	+71.336%
2025-09-19	51.1500	51.5000	50.2900	50.6000	-1.075%	2,876,688	+73.300%
2025-09-18	50.2400	51.4400	50.0700	51.1500	+2.402%	1,468,412	+71.437%
2025-09-17	51.1400	51.3100	49.4300	49.9500	-2.097%	1,632,121	+75.556%
2025-09-16	51.1800	51.5400	50.5300	51.0200	-0.643%	1,578,043	+71.874%
2025-09-15	52.6100	52.7500	50.9000	51.3500	-1.628%	1,390,786	+70.769%
2025-09-12	53.2900	53.4615	51.8700	52.2000	-2.393%	1,603,169	+67.989%
2025-09-11	53.8200	54.0000	53.3500	53.4800	-0.354%	1,140,817	+63.968%
2025-09-10	53.9300	54.5200	53.0950	53.6700	-1.051%	862,866	+63.387%
2025-09-09	53.9900	54.2700	53.5100	54.2400	+0.259%	601,760	+61.670%
2025-09-08	54.1500	54.4000	53.2700	54.1000	-0.515%	823,397	+62.089%
2025-09-05	54.0700	54.8000	53.6100	54.3800	+0.555%	627,638	+61.254%
2025-09-04	53.2900	54.1300	52.5800	54.0800	+1.502%	891,440	+62.149%
2025-09-03	53.3200	53.7800	52.7600	53.2800	-0.486%	826,000	+64.583%
2025-09-02	54.5000	54.7240	53.2500	53.5400	-1.834%	737,078	+63.784%
2025-08-29	54.2900	55.1202	54.0200	54.5400	+0.368%	826,518	+60.781%
2025-08-28	54.9800	55.2750	53.9000	54.3400	-1.254%	687,822	+61.373%
2025-08-27	55.2500	55.7100	54.5900	55.0300	-0.362%	648,835	+59.349%
2025-08-26	55.3200	55.8700	54.3350	55.2300	0.000%	729,203	+58.772%
2025-08-25	56.0400	56.2650	55.0800	55.2300	-2.022%	736,210	+58.772%
2025-08-22	54.1900	56.6400	54.1200	56.3700	+4.428%	1,147,184	+55.561%
2025-08-21	53.6400	54.5350	53.5024	53.9800	-0.863%	949,837	+62.449%
2025-08-20	54.2700	55.0000	54.0400	54.4500	+0.276%	1,272,180	+61.047%
2025-08-19	53.4100	54.8000	53.0100	54.3000	+2.221%	990,948	+61.492%
2025-08-18	53.7200	54.3399	53.1200	53.1200	-1.154%	1,628,784	+65.079%
2025-08-15	52.5600	53.8800	51.9869	53.7400	+2.694%	1,238,332	+63.175%
2025-08-14	53.0300	53.7800	51.4700	52.3300	-2.877%	1,398,154	+67.571%
2025-08-13	52.2500	54.0600	51.8300	53.8800	+3.159%	1,274,835	+62.751%
2025-08-12	53.0300	53.3300	50.6800	52.2300	-0.457%	1,546,423	+67.892%
2025-08-11	53.8000	54.7800	52.2900	52.4700	-2.815%	1,335,958	+67.124%
2025-08-08	55.2500	55.6900	53.2500	53.9900	-2.948%	2,688,590	+62.419%
2025-08-07	72.0800	72.1500	55.3200	55.6300	-26.580%	5,373,375	+57.631%
2025-08-06	76.3400	76.6200	75.1300	75.7700	-0.447%	869,339	+15.732%
2025-08-05	76.0700	76.8400	75.6150	76.1100	-0.249%	1,035,772	+15.215%
2025-08-04	74.7400	76.3600	74.7000	76.3000	+2.046%	451,069	+14.928%
2025-08-01	74.0500	75.0300	73.4850	74.7700	+0.986%	497,022	+17.280%
2025-07-31	74.8800	75.6500	73.9350	74.0400	-2.399%	616,419	+18.436%
2025-07-30	75.4700	76.6700	75.2623	75.8600	+0.424%	452,592	+15.595%
2025-07-29	75.1100	75.7800	74.2400	75.5400	+1.179%	464,177	+16.084%
2025-07-28	75.0300	75.7100	74.2700	74.6600	-0.718%	288,757	+17.452%
2025-07-25	74.4000	75.4300	73.8209	75.2000	+1.266%	315,956	+16.609%
2025-07-24	74.0000	74.5000	72.8300	74.2600	-0.402%	449,362	+18.085%
2025-07-23	74.9000	75.5300	74.0000	74.5600	+0.472%	430,569	+17.610%
2025-07-22	73.9300	75.4450	73.2850	74.2100	+0.596%	635,834	+18.165%
2025-07-21	72.7600	74.3400	72.7100	73.7700	+1.682%	632,690	+18.869%
2025-07-18	74.0300	74.1600	72.0600	72.5500	-1.225%	738,041	+20.868%
2025-07-17	74.3800	74.8800	72.3410	73.4500	-1.290%	758,774	+19.387%
2025-07-16	74.9900	75.4400	74.2400	74.4100	-0.281%	665,704	+17.847%
2025-07-15	76.7200	76.8300	74.5800	74.6200	-2.661%	451,218	+17.515%
2025-07-14	75.1600	76.7300	74.4499	76.6600	+1.510%	573,345	+14.388%
2025-07-11	77.6600	77.8000	75.2400	75.5200	-3.390%	660,606	+16.115%
2025-07-10	77.9400	79.6500	77.5250	78.1700	+0.838%	689,711	+12.179%
2025-07-09	77.8600	79.9300	76.4500	77.5200	+2.040%	865,838	+13.119%
2025-07-08	75.2500	76.6450	75.2500	75.9700	+1.118%	441,760	+15.427%
2025-07-07	76.4200	77.2000	74.6950	75.1300	-2.264%	473,286	+16.718%
2025-07-03	76.6000	77.3300	76.2750	76.8700	+0.826%	249,556	+14.076%
2025-07-02	76.3400	76.8400	75.4200	76.2400	-0.105%	489,218	+15.018%
2025-07-01	73.8600	76.9500	73.8600	76.3200	+2.292%	724,389	+14.898%
2025-06-30	74.0900	75.0500	73.9100	74.6100	+1.098%	472,462	+17.531%
2025-06-27	74.7700	75.2000	73.4713	73.8000	-1.297%	1,007,944	+18.821%
2025-06-26	74.4900	75.5900	73.4600	74.7700	+1.866%	907,580	+17.280%
2025-06-25	73.2700	73.8400	72.3850	73.4000	+0.465%	371,607	+19.469%
2025-06-24	72.4700	73.4150	71.9900	73.0600	+1.374%	459,975	+20.025%
2025-06-23	71.0400	72.2350	70.2000	72.0700	+1.393%	452,106	+21.673%
2025-06-20	70.5400	71.4700	70.1100	71.0800	+1.456%	662,915	+23.368%
2025-06-18	68.9000	70.5000	68.9000	70.0600	+1.522%	515,262	+25.164%
2025-06-17	69.7300	70.1000	68.6200	69.0100	-1.358%	548,078	+27.069%
2025-06-16	70.4600	70.7975	69.7400	69.9600	-0.185%	497,155	+25.343%
2025-06-13	70.4500	70.9700	69.7650	70.0900	-1.780%	289,017	+25.111%
2025-06-12	71.3600	72.1600	70.5000	71.3600	-0.210%	368,555	+22.884%
2025-06-11	72.3000	72.4000	71.0500	71.5100	-0.873%	549,676	+22.626%
2025-06-10	72.2300	73.7800	71.5400	72.1400	+0.684%	590,920	+21.555%
2025-06-09	70.7400	72.5000	70.4700	71.6500	+1.689%	598,935	+22.387%
2025-06-06	71.1100	71.5300	70.4500	70.4600	+0.085%	604,496	+24.454%
2025-06-05	69.6900	70.6000	69.3300	70.4000	+1.062%	430,943	+24.560%
2025-06-04	69.9000	70.2300	69.2950	69.6600	0.000%	462,322	+25.883%
2025-06-03	68.8300	70.1800	68.3150	69.6600	+1.265%	542,396	+25.883%
2025-06-02	67.4700	69.3600	67.0700	68.7900	+1.595%	639,149	+27.475%
2025-05-30	67.5700	68.0100	66.4200	67.7100	-0.192%	824,062	+29.508%
2025-05-29	67.6900	68.7500	67.3900	67.8400	+0.340%	674,860	+29.260%
2025-05-28	67.7400	68.2800	66.9400	67.6100	-0.559%	417,676	+29.700%
2025-05-27	67.0400	67.9900	66.5000	67.9900	+2.922%	532,531	+28.975%
2025-05-23	65.2300	66.3050	65.0300	66.0600	-0.151%	356,407	+32.743%
2025-05-22	66.3500	66.8590	65.7000	66.1600	-1.136%	389,020	+32.542%
2025-05-21	68.3500	68.5750	66.7100	66.9200	-2.888%	305,713	+31.037%
2025-05-20	68.8600	69.9200	68.7400	68.9100	-0.649%	340,226	+27.253%
2025-05-19	69.4400	69.8150	69.1000	69.3600	-1.351%	344,207	+26.427%
2025-05-16	69.5200	70.4300	69.0244	70.3100	+1.340%	370,583	+24.719%
2025-05-15	68.5400	69.4600	68.2750	69.3800	+1.063%	599,483	+26.391%
2025-05-14	68.8000	69.1950	67.7850	68.6500	-0.709%	521,047	+27.735%
2025-05-13	70.1300	70.1300	68.5000	69.1400	-1.552%	452,763	+26.830%
2025-05-12	70.8700	70.9600	68.9850	70.2300	+2.992%	845,715	+24.861%
2025-05-09	67.7500	69.5300	67.6100	68.1900	+0.265%	782,442	+28.597%
2025-05-08	66.8200	69.5350	65.3637	68.0100	+5.852%	1,230,107	+28.937%
2025-05-07	63.6800	65.3500	63.5950	64.2500	+1.054%	1,024,631	+36.482%
2025-05-06	62.1900	64.0800	61.9950	63.5800	+1.744%	683,830	+37.921%
2025-05-05	63.5900	64.0000	62.4500	62.4900	-2.130%	432,149	+40.326%
2025-05-02	63.7700	64.4200	63.3300	63.8500	+1.365%	534,756	+37.338%
2025-05-01	63.4100	64.1600	62.4500	62.9900	-0.048%	433,704	+39.213%
2025-04-30	63.7300	63.7300	61.8053	63.0200	-1.485%	552,251	+39.146%
2025-04-29	62.8200	64.2400	62.0800	63.9700	+2.123%	530,437	+37.080%
2025-04-28	62.4800	62.9400	61.7600	62.6400	+0.208%	311,900	+39.990%
2025-04-25	61.8100	62.5600	61.2400	62.5100	+0.953%	446,456	+40.282%
2025-04-24	60.7100	62.0300	60.2680	61.9200	+2.618%	413,783	+41.618%
2025-04-23	60.4700	62.0750	59.9450	60.3400	+2.012%	448,710	+45.326%
2025-04-22	57.5100	59.3100	57.1000	59.1500	+3.772%	590,610	+48.250%
2025-04-21	56.9300	57.1600	55.4450	57.0000	-0.297%	525,788	+53.842%
2025-04-17	56.7200	58.4600	56.6400	57.1700	+0.492%	555,607	+53.385%
2025-04-16	58.6700	58.6700	56.4500	56.8900	-2.419%	629,872	+54.140%
2025-04-15	59.7700	59.9100	58.1000	58.3000	-1.885%	572,832	+50.412%
2025-04-14	60.3700	60.7700	58.9100	59.4200	-1.033%	605,920	+47.577%
2025-04-11	59.1400	60.2800	57.8750	60.0400	+1.299%	759,082	+46.053%
2025-04-10	59.9100	60.0400	56.5700	59.2700	-2.884%	912,681	+47.950%
2025-04-09	55.3000	61.3550	55.3000	61.0300	+8.904%	1,895,014	+43.683%
2025-04-08	60.1400	60.7000	55.4200	56.0400	-4.936%	1,204,013	+56.478%
2025-04-07	59.4900	63.0650	58.2350	58.9500	-3.170%	1,063,855	+48.753%
2025-04-04	60.8000	61.3950	60.0000	60.8800	-2.154%	1,019,545	+44.037%
2025-04-03	62.4100	63.1250	61.9900	62.2200	-2.842%	770,997	+40.935%
2025-04-02	62.4500	64.2200	62.2450	64.0400	+1.619%	466,971	+36.930%
2025-04-01	63.4600	63.4600	62.2400	63.0200	-0.834%	616,718	+39.146%
2025-03-31	62.8900	63.8400	62.0300	63.5500	+0.570%	597,955	+37.986%
2025-03-28	63.8700	64.2000	62.7100	63.1900	-1.589%	553,424	+38.772%
2025-03-27	64.5900	64.6600	63.0800	64.2100	-0.062%	533,211	+36.568%
2025-03-26	63.3100	64.4500	63.3100	64.2500	+1.421%	562,060	+36.482%
2025-03-25	64.7400	64.8550	63.0300	63.3500	-1.707%	517,742	+38.421%
2025-03-24	64.4100	65.0000	63.7700	64.4500	+0.703%	361,633	+36.059%
2025-03-21	63.5300	64.4700	63.2000	64.0000	-0.374%	830,130	+37.016%
2025-03-20	64.7000	65.2150	63.5700	64.2400	-1.518%	605,717	+36.504%
2025-03-19	64.9900	65.7500	63.6300	65.2300	+0.850%	776,078	+34.432%
2025-03-18	64.3800	65.2400	63.4500	64.6800	-0.185%	668,604	+35.575%
2025-03-17	65.3300	65.7600	64.3500	64.8000	-1.099%	1,140,134	+35.324%
2025-03-14	66.0000	67.0250	65.2800	65.5200	-0.622%	1,012,532	+33.837%
2025-03-13	65.3700	67.5000	65.2800	65.9300	+0.381%	627,694	+33.005%
2025-03-12	68.0500	68.3800	65.0700	65.6800	-3.836%	978,472	+33.511%
2025-03-11	67.5600	68.9050	66.6600	68.3000	+1.230%	775,673	+28.389%
2025-03-10	68.5500	70.1300	67.2200	67.4700	-1.790%	948,768	+29.969%
2025-03-07	67.0400	69.2650	65.9600	68.7000	+2.232%	841,067	+27.642%
2025-03-06	66.8400	68.3500	66.1700	67.2000	+0.060%	764,546	+30.491%
2025-03-05	66.2000	68.2000	65.9400	67.1600	+1.758%	870,176	+30.569%
2025-03-04	65.1800	67.0400	64.2500	66.0000	+1.414%	1,203,454	+32.864%
2025-03-03	65.5000	67.0900	64.5400	65.0800	-0.641%	998,548	+34.742%
2025-02-28	64.5000	66.6200	64.2500	65.5000	+1.440%	1,406,320	+33.878%
2025-02-27	64.5800	66.0200	64.0800	64.5700	-0.554%	1,000,201	+35.806%
2025-02-26	65.0000	65.5800	64.3300	64.9300	-0.703%	739,290	+35.053%
2025-02-25	65.9700	66.1750	64.1600	65.3900	-0.804%	719,282	+34.103%
2025-02-24	63.0100	66.6425	62.9350	65.9200	+4.602%	828,973	+33.025%
2025-02-21	63.7000	64.3100	62.3750	63.0200	-0.678%	968,143	+39.146%
2025-02-20	63.5600	64.3550	63.1000	63.4500	-0.330%	649,828	+38.203%

document.getElementById("mLs1MX").onerror = function(){this.style.display='none';}; .dark-mode .GTbKNx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GTbKNx{ color: #333333; background-color: white; border: 2px solid #333333; }HAEHaemonetics Corporationstock NYSE

HAE
Haemonetics Corporation
stock NYSE