Haemonetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	63.96	64.26	62.73	64.13	64.13	-0.16%	618,996
Mar 5, 2026	64.31	65.10	63.60	64.23	64.23	-0.68%	694,381
Mar 4, 2026	65.50	66.09	64.06	64.67	64.67	-1.46%	783,245
Mar 3, 2026	62.68	65.65	61.99	65.63	65.63	2.74%	766,243
Mar 2, 2026	63.12	64.77	62.84	63.88	63.88	0.88%	724,204
Feb 27, 2026	61.72	64.05	61.72	63.32	63.32	1.74%	618,739
Feb 26, 2026	62.32	63.40	61.81	62.24	62.24	-0.16%	1,036,652
Feb 25, 2026	61.74	62.57	61.00	62.34	62.34	1.07%	579,437
Feb 24, 2026	62.06	63.29	61.64	61.68	61.68	0.64%	1,046,485
Feb 23, 2026	61.32	61.53	60.13	61.29	61.29	0.16%	482,545
Feb 20, 2026	60.90	62.00	60.25	61.19	61.19	0.86%	800,724
Feb 19, 2026	60.29	61.06	59.80	60.67	60.67	0.07%	770,364
Feb 18, 2026	58.71	60.78	58.43	60.63	60.63	3.48%	940,571
Feb 17, 2026	58.90	59.47	58.00	58.59	58.59	1.44%	621,904
Feb 13, 2026	57.70	59.33	57.44	57.76	57.76	0.21%	653,183
Feb 12, 2026	57.53	58.20	55.95	57.64	57.64	0.24%	1,024,310
Feb 11, 2026	59.00	59.25	57.18	57.50	57.50	-3.30%	1,029,773
Feb 10, 2026	58.28	60.50	58.21	59.46	59.46	3.07%	1,651,220
Feb 9, 2026	59.00	59.65	56.99	57.69	57.69	-2.78%	1,491,903
Feb 6, 2026	65.19	66.09	59.04	59.34	59.34	-8.74%	2,022,114
Feb 5, 2026	65.00	67.63	63.99	65.02	65.02	-1.41%	1,533,819
Feb 4, 2026	64.82	66.99	64.29	65.95	65.95	1.68%	1,561,374
Feb 3, 2026	65.18	66.56	64.51	64.86	64.86	-1.40%	765,282
Feb 2, 2026	66.73	66.85	65.32	65.78	65.78	-1.32%	800,789
Jan 30, 2026	65.69	66.68	64.99	66.66	66.66	1.06%	997,171
Jan 29, 2026	66.06	66.41	64.75	65.96	65.96	-0.15%	710,858
Jan 28, 2026	67.83	67.94	65.86	66.06	66.06	-2.67%	698,780
Jan 27, 2026	68.08	68.56	67.63	67.87	67.87	-0.73%	731,944
Jan 26, 2026	68.80	68.91	68.03	68.37	68.37	-0.65%	730,513
Jan 23, 2026	70.00	70.62	68.53	68.82	68.82	-1.71%	681,722
Jan 22, 2026	69.80	71.79	69.80	70.02	70.02	-0.13%	1,207,113
Jan 21, 2026	70.73	73.00	69.78	70.11	70.11	0.01%	1,520,739
Jan 20, 2026	71.02	71.49	70.02	70.10	70.10	-2.87%	639,282
Jan 16, 2026	73.73	74.39	71.61	72.17	72.17	-2.47%	1,032,643
Jan 15, 2026	75.51	76.11	73.36	74.00	74.00	-2.28%	1,103,252
Jan 14, 2026	78.90	78.90	75.28	75.73	75.73	-3.92%	887,068
Jan 13, 2026	82.00	82.57	76.98	78.82	78.82	-4.94%	1,295,065
Jan 12, 2026	82.34	83.39	81.64	82.92	82.92	1.08%	513,759
Jan 9, 2026	84.13	84.87	81.90	82.03	82.03	-2.39%	660,666
Jan 8, 2026	82.51	86.11	82.51	84.04	84.04	1.25%	806,789
Jan 7, 2026	82.77	83.68	82.52	83.00	83.00	0.28%	565,695
Jan 6, 2026	81.60	83.16	81.43	82.77	82.77	0.80%	515,401
Jan 5, 2026	79.68	82.29	79.41	82.11	82.11	2.66%	520,407
Jan 2, 2026	80.27	80.68	79.06	79.98	79.98	-0.21%	364,837
Dec 31, 2025	81.08	81.27	79.87	80.15	80.15	-1.02%	336,908
Dec 30, 2025	80.27	81.19	80.03	80.98	80.98	0.56%	300,046
Dec 29, 2025	80.26	80.88	79.74	80.53	80.53	0.31%	395,122
Dec 26, 2025	79.78	80.44	79.41	80.28	80.28	0.34%	245,372
Dec 24, 2025	80.12	80.22	79.51	80.01	80.01	-0.44%	144,653
Dec 23, 2025	80.28	80.56	79.55	80.36	80.36	0.02%	411,890
Dec 22, 2025	80.20	80.94	79.20	80.34	80.34	0.16%	486,291
Dec 19, 2025	79.73	80.72	79.23	80.21	80.21	0.39%	1,115,784
Dec 18, 2025	80.77	80.97	79.53	79.90	79.90	-0.10%	714,935
Dec 17, 2025	80.80	82.41	79.23	79.98	79.98	-1.39%	886,060
Dec 16, 2025	80.95	81.38	79.92	81.11	81.11	0.88%	1,043,168
Dec 15, 2025	82.32	82.32	78.68	80.40	80.40	-3.70%	1,237,699
Dec 12, 2025	83.84	84.51	82.07	83.49	83.49	-1.14%	949,478
Dec 11, 2025	85.86	85.96	83.45	84.45	84.45	-3.11%	1,222,209
Dec 10, 2025	84.01	87.32	83.08	87.16	87.16	3.96%	1,036,656
Dec 9, 2025	83.38	85.48	82.79	83.84	83.84	0.76%	873,519
Dec 8, 2025	83.84	83.84	82.30	83.21	83.21	-0.87%	631,526
Dec 5, 2025	83.87	85.23	83.23	83.94	83.94	0.16%	706,823
Dec 4, 2025	82.19	84.19	81.50	83.81	83.81	2.32%	647,520
Dec 3, 2025	81.16	82.42	80.92	81.91	81.91	1.39%	862,818
Dec 2, 2025	81.05	81.46	80.12	80.79	80.79	-0.21%	702,567
Dec 1, 2025	80.90	81.99	80.05	80.96	80.96	-0.48%	779,686
Nov 28, 2025	80.53	81.52	80.18	81.35	81.35	0.74%	303,537
Nov 26, 2025	80.13	80.86	79.65	80.75	80.75	0.15%	608,868
Nov 25, 2025	80.00	81.83	79.99	80.63	80.63	1.24%	906,797
Nov 24, 2025	78.14	80.40	76.81	79.64	79.64	1.08%	875,182
Nov 21, 2025	75.73	79.41	75.62	78.79	78.79	4.89%	938,786
Nov 20, 2025	75.19	76.27	74.29	75.12	75.12	-0.09%	741,186
Nov 19, 2025	74.34	75.81	73.70	75.19	75.19	1.06%	837,646
Nov 18, 2025	74.52	74.91	73.12	74.40	74.40	0.11%	1,158,051
Nov 17, 2025	74.00	75.09	73.04	74.32	74.32	1.13%	919,434
Nov 14, 2025	72.44	74.94	71.91	73.49	73.49	-0.57%	1,389,199
Nov 13, 2025	73.25	74.98	73.25	73.91	73.91	1.08%	1,101,626
Nov 12, 2025	71.56	74.19	71.48	73.12	73.12	1.94%	1,163,742
Nov 11, 2025	70.87	72.72	70.52	71.73	71.73	1.77%	1,439,717
Nov 10, 2025	68.69	71.10	68.20	70.48	70.48	3.10%	1,354,337
Nov 7, 2025	67.31	71.37	67.31	68.36	68.36	1.86%	3,214,184
Nov 6, 2025	56.88	67.88	56.83	67.11	67.11	32.31%	4,469,314
Nov 5, 2025	50.01	51.72	49.96	50.72	50.72	0.67%	801,073
Nov 4, 2025	50.15	50.79	50.00	50.38	50.38	0.22%	547,614
Nov 3, 2025	49.90	50.33	49.24	50.27	50.27	0.52%	455,403
Oct 31, 2025	49.58	50.34	49.00	50.01	50.01	0.04%	462,816
Oct 30, 2025	49.30	50.27	49.12	49.99	49.99	1.11%	650,170
Oct 29, 2025	50.00	50.78	48.98	49.44	49.44	-1.83%	483,252
Oct 28, 2025	50.99	51.00	50.25	50.36	50.36	-1.66%	341,650
Oct 27, 2025	51.43	51.91	50.93	51.21	51.21	-0.10%	384,705
Oct 24, 2025	51.81	52.09	51.18	51.26	51.26	-0.18%	364,021
Oct 23, 2025	51.16	51.44	50.30	51.35	51.35	0.02%	422,525
Oct 22, 2025	51.51	51.89	51.13	51.34	51.34	0.29%	532,161
Oct 21, 2025	50.58	51.22	50.46	51.19	51.19	0.95%	470,730
Oct 20, 2025	50.69	51.27	49.97	50.71	50.71	0.90%	681,227
Oct 17, 2025	49.72	50.67	49.24	50.26	50.26	0.98%	899,001
Oct 16, 2025	48.63	50.58	48.62	49.77	49.77	2.45%	1,043,010
Oct 15, 2025	49.55	50.02	48.55	48.58	48.58	-2.37%	724,850
Oct 14, 2025	49.71	50.01	48.96	49.76	49.76	-0.96%	564,090
Oct 13, 2025	49.07	50.49	48.62	50.24	50.24	2.85%	1,098,890