Haemonetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	61.20	62.18	59.68	59.84	59.84	-1.06%	461,789
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%	448,261
Apr 23, 2026	60.60	60.90	58.25	59.62	59.62	-2.47%	1,554,313
Apr 22, 2026	60.42	61.52	60.33	61.13	61.13	1.53%	547,232
Apr 21, 2026	61.29	61.83	59.83	60.21	60.21	-1.57%	581,993
Apr 20, 2026	61.24	62.15	60.57	61.17	61.17	-0.73%	554,784
Apr 17, 2026	60.69	62.04	60.60	61.62	61.62	2.51%	791,451
Apr 16, 2026	62.20	62.78	59.98	60.11	60.11	-2.97%	837,606
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%	559,087
Apr 8, 2026	60.92	61.35	58.86	59.53	59.53	-0.05%	904,006
Apr 7, 2026	58.49	60.31	57.76	59.56	59.56	1.88%	773,239
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%	536,218
Mar 30, 2026	55.33	55.40	54.55	54.93	54.93	1.65%	562,830
Mar 27, 2026	55.28	55.54	53.88	54.04	54.04	-2.67%	1,593,465
Mar 26, 2026	55.86	56.75	55.47	55.52	55.52	-0.73%	941,112
Mar 25, 2026	57.11	57.72	55.12	55.93	55.93	-1.29%	495,595
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%	519,333
Mar 20, 2026	58.74	59.14	57.96	58.58	58.58	-0.54%	1,214,559
Mar 19, 2026	59.55	60.93	58.85	58.90	58.90	-1.04%	795,182
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%	951,971
Mar 16, 2026	60.04	60.80	59.32	59.70	59.70	-0.37%	742,228
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%	833,882
Mar 11, 2026	62.37	63.47	59.83	60.62	60.62	-3.55%	761,017
Mar 10, 2026	63.98	64.18	61.58	62.85	62.85	-2.15%	957,064
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%	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