Haemonetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	78.26	79.82	76.41	77.29	77.29	-0.43%	1,589,835
Jun 25, 2026	72.85	77.70	72.04	77.62	77.62	6.52%	746,058
Jun 24, 2026	73.60	74.98	72.29	72.87	72.87	0.12%	523,901
Jun 23, 2026	73.06	73.80	72.76	72.78	72.78	0.34%	625,054
Jun 22, 2026	72.89	74.26	72.45	72.53	72.53	-2.21%	1,171,747
Jun 18, 2026	73.17	74.53	72.29	74.17	74.17	1.98%	884,310
Jun 17, 2026	74.14	74.89	72.50	72.73	72.73	-2.28%	1,252,717
Jun 16, 2026	77.45	78.69	73.27	74.43	74.43	-3.22%	1,321,938
Jun 15, 2026	77.95	78.43	75.93	76.91	76.91	-1.65%	885,923
Jun 12, 2026	79.78	80.94	77.02	78.20	78.20	-2.05%	1,198,318
Jun 11, 2026	78.71	81.99	77.46	79.84	79.84	1.32%	1,749,692
Jun 10, 2026	78.70	80.45	78.30	78.80	78.80	0.11%	1,006,648
Jun 9, 2026	75.00	80.80	75.00	78.71	78.71	5.11%	1,888,018
Jun 8, 2026	71.45	75.70	70.66	74.88	74.88	5.05%	1,343,236
Jun 5, 2026	70.10	71.66	69.64	71.28	71.28	2.05%	595,710
Jun 4, 2026	67.03	70.00	66.44	69.85	69.85	6.03%	1,215,461
Jun 3, 2026	66.20	66.47	65.06	65.88	65.88	-0.74%	743,806
Jun 2, 2026	66.67	67.52	66.24	66.37	66.37	-1.26%	921,816
Jun 1, 2026	66.79	67.89	64.79	67.22	67.22	-0.87%	735,855
May 29, 2026	66.98	68.33	66.19	67.81	67.81	1.15%	936,690
May 28, 2026	67.04	68.34	65.75	67.04	67.04	-0.18%	1,014,291
May 27, 2026	66.97	67.67	65.67	67.16	67.16	0.48%	1,127,779
May 26, 2026	65.01	67.46	64.50	66.84	66.84	2.06%	1,049,370
May 22, 2026	64.49	65.84	63.59	65.49	65.49	5.73%	1,036,860
May 21, 2026	58.91	61.94	57.73	61.94	61.94	4.00%	1,182,540
May 20, 2026	56.63	59.80	55.75	59.56	59.56	4.77%	1,001,163
May 19, 2026	57.72	58.33	56.44	56.85	56.85	-0.75%	605,896
May 18, 2026	56.30	58.08	56.09	57.28	57.28	1.76%	612,689
May 15, 2026	57.27	58.18	56.26	56.29	56.29	-1.45%	911,906
May 14, 2026	57.08	58.70	56.73	57.12	57.12	0.19%	789,076
May 13, 2026	53.26	57.47	53.17	57.01	57.01	5.55%	1,419,697
May 12, 2026	52.75	54.45	52.13	54.01	54.01	3.39%	971,218
May 11, 2026	54.65	55.40	51.66	52.24	52.24	-5.22%	1,021,907
May 8, 2026	53.66	56.11	51.00	55.12	55.12	1.38%	1,122,318
May 7, 2026	57.08	60.14	53.63	54.37	54.37	3.23%	1,823,976
May 6, 2026	55.93	56.74	52.50	52.67	52.67	-5.30%	1,273,780
May 5, 2026	55.85	56.39	54.92	55.62	55.62	0.54%	753,792
May 4, 2026	58.98	59.15	55.15	55.32	55.32	-6.65%	865,866
May 1, 2026	60.30	60.72	59.24	59.26	59.26	-1.38%	717,841
Apr 30, 2026	58.96	60.41	58.05	60.09	60.09	1.83%	610,860
Apr 29, 2026	59.36	59.62	58.42	59.01	59.01	-1.39%	438,428
Apr 28, 2026	61.20	62.18	59.68	59.84	59.84	-1.06%	472,538
Apr 27, 2026	59.71	61.48	59.53	60.48	60.48	0.92%	569,816
Apr 24, 2026	59.50	60.04	58.37	59.93	59.93	0.52%	489,319
Apr 23, 2026	60.60	60.90	58.25	59.62	59.62	-2.47%	1,554,424
Apr 22, 2026	60.42	61.52	60.33	61.13	61.13	1.53%	547,245
Apr 21, 2026	61.29	61.83	59.83	60.21	60.21	-1.57%	589,340
Apr 20, 2026	61.24	62.15	60.57	61.17	61.17	-0.73%	585,173
Apr 17, 2026	60.69	62.04	60.60	61.62	61.62	2.51%	791,927
Apr 16, 2026	62.20	62.78	59.98	60.11	60.11	-2.97%	837,616
Apr 15, 2026	60.78	62.16	60.51	61.95	61.95	2.43%	530,090
Apr 14, 2026	58.86	60.54	58.86	60.48	60.48	2.04%	584,979
Apr 13, 2026	57.28	59.53	56.97	59.27	59.27	3.40%	361,996
Apr 10, 2026	58.33	58.40	56.65	57.32	57.32	-1.88%	447,239
Apr 9, 2026	59.10	59.10	57.99	58.42	58.42	-1.86%	559,096
Apr 8, 2026	60.92	61.35	58.86	59.53	59.53	-0.05%	904,010
Apr 7, 2026	58.49	60.31	57.76	59.56	59.56	1.88%	773,240
Apr 6, 2026	56.61	58.50	56.61	58.46	58.46	2.87%	470,698
Apr 2, 2026	56.41	57.33	55.30	56.83	56.83	1.05%	426,368
Apr 1, 2026	56.28	56.97	55.94	56.24	56.24	-0.21%	358,686
Mar 31, 2026	55.44	57.11	54.84	56.36	56.36	2.60%	536,628
Mar 30, 2026	55.33	55.40	54.55	54.93	54.93	1.65%	563,373
Mar 27, 2026	55.28	55.54	53.88	54.04	54.04	-2.67%	1,596,775
Mar 26, 2026	55.86	56.75	55.47	55.52	55.52	-0.73%	941,152
Mar 25, 2026	57.11	57.72	55.12	55.93	55.93	-1.29%	495,680
Mar 24, 2026	58.10	58.89	56.59	56.66	56.66	-3.08%	550,417
Mar 23, 2026	59.20	59.99	58.43	58.46	58.46	-0.20%	519,587
Mar 20, 2026	58.74	59.14	57.96	58.58	58.58	-0.54%	1,260,680
Mar 19, 2026	59.55	60.93	58.85	58.90	58.90	-1.04%	803,097
Mar 18, 2026	59.53	60.04	59.04	59.52	59.52	-0.88%	799,363
Mar 17, 2026	59.77	60.85	59.71	60.05	60.05	0.59%	952,025
Mar 16, 2026	60.04	60.80	59.32	59.70	59.70	-0.37%	742,233
Mar 13, 2026	60.29	60.43	58.92	59.92	59.92	0.72%	972,700
Mar 12, 2026	60.02	61.27	59.03	59.49	59.49	-1.86%	841,239
Mar 11, 2026	62.37	63.47	59.83	60.62	60.62	-3.55%	761,021
Mar 10, 2026	63.98	64.18	61.58	62.85	62.85	-2.15%	957,070
Mar 9, 2026	63.72	64.80	62.87	64.23	64.23	0.16%	717,197
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%	787,198
Mar 3, 2026	62.68	65.65	61.99	65.63	65.63	2.74%	797,405
Mar 2, 2026	63.12	64.77	62.84	63.88	63.88	0.88%	724,243
Feb 27, 2026	61.72	64.05	61.72	63.32	63.32	1.74%	620,627
Feb 26, 2026	62.32	63.40	61.81	62.24	62.24	-0.16%	1,045,957
Feb 25, 2026	61.74	62.57	61.00	62.34	62.34	1.07%	583,608
Feb 24, 2026	62.06	63.29	61.64	61.68	61.68	0.64%	1,059,881
Feb 23, 2026	61.32	61.53	60.13	61.29	61.29	0.16%	482,863
Feb 20, 2026	60.90	62.00	60.25	61.19	61.19	0.86%	802,479
Feb 19, 2026	60.29	61.06	59.80	60.67	60.67	0.07%	775,060
Feb 18, 2026	58.71	60.78	58.43	60.63	60.63	3.48%	940,589
Feb 17, 2026	58.90	59.47	58.00	58.59	58.59	1.44%	736,682
Feb 13, 2026	57.70	59.33	57.44	57.76	57.76	0.21%	671,446
Feb 12, 2026	57.53	58.20	55.95	57.64	57.64	0.24%	1,055,833
Feb 11, 2026	59.00	59.25	57.18	57.50	57.50	-3.30%	1,061,297
Feb 10, 2026	58.28	60.50	58.21	59.46	59.46	3.07%	1,682,747
Feb 9, 2026	59.00	59.65	56.99	57.69	57.69	-2.78%	1,491,994
Feb 6, 2026	65.19	66.09	59.04	59.34	59.34	-8.74%	2,022,601
Feb 5, 2026	65.00	67.63	63.99	65.02	65.02	-1.41%	1,533,870
Feb 4, 2026	64.82	66.99	64.29	65.95	65.95	1.68%	1,570,158
Feb 3, 2026	65.18	66.56	64.51	64.86	64.86	-1.40%	765,431