HAE
Haemonetics (HAE)
NYSE
$117.15+$0.04 (+0.03%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $5.3B
    Market Cap
  • 128.11%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +7.71%
    Low Price$101.71
    High Price$122.06
  • 3 Months
    +50.01%
    Low Price$78.78
    High Price$122.06
  • 1 Year
    +128.11%
    Low Price$49.44
    High Price$122.06
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
117.49
119.14
116.65
117.11
-0.93%
843,472
10/20/2026
119.50
120.50
117.21
118.21
-0.44%
585,002
10/19/2026
118.07
119.82
117.00
118.73
+0.38%
392,221
10/16/2026
121.83
121.84
118.19
118.28
-2.48%
471,521
10/15/2026
122.20
122.46
118.65
121.29
+0.15%
747,647
10/14/2026
121.81
122.53
119.55
121.11
-0.50%
592,144
10/13/2026
122.80
123.77
121.05
121.72
-0.28%
829,194
10/12/2026
118.70
122.24
118.36
122.06
+2.84%
895,092
10/09/2026
119.81
121.19
116.52
118.69
-0.65%
1,251,112
10/08/2026
115.00
121.00
111.66
119.47
+17.46%
2,775,910
10/07/2026
103.48
104.02
101.32
101.71
-1.75%
625,575
10/06/2026
104.92
105.58
102.80
103.52
-1.11%
542,048
10/05/2026
104.29
106.26
103.65
104.68
0.00%
665,646
10/02/2026
104.58
105.70
103.61
104.68
+0.30%
332,883
10/01/2026
105.71
106.67
103.51
104.37
-0.88%
454,254
09/30/2026
105.42
105.78
103.54
105.30
-0.47%
508,903
09/29/2026
104.99
106.52
104.60
105.80
+0.009%
451,222
09/28/2026
105.14
106.22
104.44
105.79
+0.47%
472,150
09/25/2026
105.72
106.58
104.71
105.30
-0.66%
492,604
09/24/2026
106.67
108.22
105.92
106.00
-0.77%
416,799
09/23/2026
108.56
110.28
106.70
106.82
-1.57%
704,928
09/22/2026
109.26
110.14
108.38
108.52
-0.19%
446,603
09/21/2026
109.24
110.06
108.05
108.73
+0.30%
327,026
09/18/2026
108.95
110.45
107.60
108.40
+0.74%
1,300,443
09/17/2026
108.39
109.83
107.56
107.60
+1.28%
621,115
09/16/2026
105.90
106.78
104.78
106.24
+0.04%
520,720
09/15/2026
105.14
106.87
103.24
106.20
-0.10%
440,034
09/14/2026
106.98
107.47
102.84
106.31
+3.53%
894,744
09/11/2026
101.70
102.89
100.53
102.69
+1.61%
458,308
09/10/2026
102.02
102.95
100.60
101.06
-2.04%
602,323
09/09/2026
102.15
103.18
100.57
103.16
+0.31%
612,215
09/08/2026
101.89
103.53
101.25
102.84
-0.08%
581,579
09/04/2026
101.59
103.57
101.51
102.92
+0.07%
425,087
09/03/2026
103.69
104.05
101.73
102.85
-0.07%
602,060
09/02/2026
102.24
104.37
101.61
102.92
+0.95%
777,672
09/01/2026
103.60
104.16
101.08
101.95
-1.09%
633,647
08/31/2026
103.06
103.95
101.39
103.07
-0.86%
494,751
08/28/2026
104.59
105.61
103.57
103.96
-0.99%
659,227
08/27/2026
105.73
106.52
104.59
105.00
-1.50%
592,857
08/26/2026
107.75
108.08
106.42
106.60
-1.59%
661,285
08/25/2026
108.13
108.68
106.84
108.32
-0.07%
502,183
08/24/2026
108.02
109.49
107.38
108.40
-0.37%
641,055
08/21/2026
109.24
109.57
107.00
108.80
+0.54%
582,115
08/20/2026
106.84
109.56
106.49
108.22
-0.18%
891,223
08/19/2026
105.20
108.50
105.01
108.41
+3.59%
1,460,331
08/18/2026
102.50
106.67
102.00
104.65
+15.93%
2,305,406
08/17/2026
90.09
91.36
89.06
90.27
-0.58%
469,122
08/14/2026
90.61
91.49
89.82
90.80
+0.46%
533,283
08/13/2026
91.63
92.25
89.91
90.38
-1.05%
811,854
08/12/2026
86.38
91.39
86.14
91.34
+4.72%
822,993
08/11/2026
86.79
88.88
86.10
87.22
+0.70%
745,392
08/10/2026
87.39
87.97
85.97
86.61
-1.40%
571,131
08/07/2026
85.55
87.87
84.88
87.84
+3.32%
657,075
08/06/2026
85.77
88.00
80.83
85.02
+1.70%
1,280,951
08/06/2026
$1.14 Earnings
08/05/2026
86.02
86.94
83.32
83.60
-2.08%
1,140,258
08/04/2026
86.06
87.08
85.32
85.38
-1.62%
1,272,633
08/03/2026
86.25
88.59
86.03
86.79
+1.46%
1,058,089
07/31/2026
84.26
85.61
82.75
85.54
+0.85%
789,607
07/30/2026
84.58
84.97
83.48
84.82
-0.70%
557,095
07/29/2026
81.99
85.71
81.72
85.42
+3.49%
893,444
07/28/2026
81.14
83.24
80.37
82.54
+3.29%
801,999
07/27/2026
79.35
80.72
79.35
79.91
+1.43%
803,181
07/24/2026
78.32
79.41
77.27
78.78
+1.78%
462,740
07/23/2026
77.65
78.35
74.95
77.40
-0.81%
598,288
07/22/2026
78.17
78.38
76.22
78.03
-0.05%
363,405
07/21/2026
77.41
78.15
76.94
78.07
-0.13%
371,758
07/20/2026
77.81
79.57
77.59
78.17
+0.40%
577,723
07/17/2026
77.36
78.72
77.11
77.86
-0.82%
493,006
07/16/2026
77.75
80.00
77.20
78.50
+2.37%
952,048
07/15/2026
75.07
77.07
74.45
76.68
+3.05%
534,782
07/14/2026
76.59
76.59
73.22
74.41
-3.23%
650,537
07/13/2026
75.65
77.75
75.65
76.89
+0.92%
691,162
07/10/2026
75.23
76.58
74.67
76.19
+1.59%
456,265
07/09/2026
73.83
75.53
71.81
75.00
+1.60%
423,986
07/08/2026
74.00
74.90
73.71
73.82
-1.42%
618,766
07/07/2026
76.29
76.90
74.72
74.88
-0.19%
399,424
07/06/2026
75.94
76.21
73.51
75.02
-0.07%
666,205
07/02/2026
75.43
75.98
72.55
75.07
+0.29%
1,329,863
07/01/2026
75.87
76.53
74.76
74.85
-0.20%
636,819
06/30/2026
74.58
75.78
72.34
75.00
-0.16%
562,613
06/29/2026
77.18
77.68
75.08
75.12
-2.81%
612,908
06/26/2026
78.26
79.82
76.41
77.29
-0.43%
1,608,297
06/25/2026
72.85
77.70
72.04
77.62
+6.52%
746,058
06/24/2026
73.60
74.98
72.29
72.87
+0.12%
523,943
06/23/2026
73.06
73.80
72.76
72.78
+0.34%
625,054
06/22/2026
72.89
74.26
72.45
72.53
-2.21%
1,171,854
06/18/2026
73.17
74.53
72.29
74.17
+1.98%
887,718
06/17/2026
74.14
74.89
72.50
72.73
-2.28%
1,252,737
06/16/2026
77.45
78.69
73.27
74.43
-3.22%
1,321,963
06/15/2026
77.95
78.43
75.93
76.91
-1.65%
886,426
06/12/2026
79.78
80.94
77.02
78.20
-2.05%
1,198,318
06/11/2026
78.71
81.99
77.46
79.84
+1.32%
1,749,821
06/10/2026
78.70
80.45
78.30
78.80
+0.11%
1,006,936
06/09/2026
75.00
80.80
75.00
78.71
+5.11%
1,888,091
06/08/2026
71.45
75.70
70.66
74.88
+5.05%
1,343,232
06/05/2026
70.10
71.66
69.64
71.28
+2.05%
604,790
06/04/2026
67.03
70.00
66.44
69.85
+6.03%
1,215,541
06/03/2026
66.20
66.47
65.06
65.88
-0.74%
743,578
06/02/2026
66.67
67.52
66.24
66.37
-1.26%
922,246