HAE
Haemonetics (HAE)
NYSE
$72.80+$0.27 (+0.37%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $3.3B
    Market Cap
  • 0.64%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +10.75%
    Low Price$65.88
    High Price$79.84
  • 3 Months
    +23.81%
    Low Price$52.24
    High Price$79.84
  • 1 Year
    +0.64%
    Low Price$47.67
    High Price$87.16
Date
Open
High
Low
Close
Change (%)
Volume
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
06/01/2026
66.79
67.89
64.79
67.22
-0.87%
735,872
05/29/2026
66.98
68.33
66.19
67.81
+1.15%
942,518
05/28/2026
67.04
68.34
65.75
67.04
-0.18%
1,014,304
05/27/2026
66.97
67.67
65.67
67.16
+0.48%
1,138,247
05/26/2026
65.01
67.46
64.50
66.84
+2.06%
1,049,370
05/22/2026
64.49
65.84
63.59
65.49
+5.73%
1,036,865
05/21/2026
58.91
61.94
57.73
61.94
+4.00%
1,182,644
05/20/2026
56.63
59.80
55.75
59.56
+4.77%
1,001,171
05/19/2026
57.72
58.33
56.44
56.85
-0.75%
605,896
05/18/2026
56.30
58.08
56.09
57.28
+1.76%
614,289
05/15/2026
57.27
58.18
56.26
56.29
-1.45%
911,906
05/14/2026
57.08
58.70
56.73
57.12
+0.19%
789,076
05/13/2026
53.26
57.47
53.17
57.01
+5.55%
1,419,697
05/12/2026
52.75
54.45
52.13
54.01
+3.39%
971,218
05/11/2026
54.65
55.40
51.66
52.24
-5.22%
1,021,907
05/08/2026
53.66
56.11
51.00
55.12
+1.38%
1,122,318
05/07/2026
57.08
60.14
53.63
54.37
+3.23%
1,823,976
05/07/2026
$1.29 Earnings
05/06/2026
55.93
56.74
52.50
52.67
-5.30%
1,273,780
05/05/2026
55.85
56.39
54.92
55.62
+0.54%
753,792
05/04/2026
58.98
59.15
55.15
55.32
-6.65%
873,566
05/01/2026
60.30
60.72
59.24
59.26
-1.38%
717,841
04/30/2026
58.96
60.41
58.05
60.09
+1.83%
610,860
04/29/2026
59.36
59.62
58.42
59.01
-1.39%
438,428
04/28/2026
61.20
62.18
59.68
59.84
-1.06%
472,538
04/27/2026
59.71
61.48
59.53
60.48
+0.92%
569,816
04/24/2026
59.50
60.04
58.37
59.93
+0.52%
489,319
04/23/2026
60.60
60.90
58.25
59.62
-2.47%
1,554,424
04/22/2026
60.42
61.52
60.33
61.13
+1.53%
547,245
04/21/2026
61.29
61.83
59.83
60.21
-1.57%
589,340
04/20/2026
61.24
62.15
60.57
61.17
-0.73%
585,173
04/17/2026
60.69
62.04
60.60
61.62
+2.51%
791,927
04/16/2026
62.20
62.78
59.98
60.11
-2.97%
837,616
04/15/2026
60.78
62.16
60.51
61.95
+2.43%
530,090
04/14/2026
58.86
60.54
58.86
60.48
+2.04%
584,979
04/13/2026
57.28
59.53
56.97
59.27
+3.40%
361,996
04/10/2026
58.33
58.40
56.65
57.32
-1.88%
447,239
04/09/2026
59.10
59.10
57.99
58.42
-1.86%
559,096
04/08/2026
60.92
61.35
58.86
59.53
-0.05%
904,010
04/07/2026
58.49
60.31
57.76
59.56
+1.88%
773,240
04/06/2026
56.61
58.50
56.61
58.46
+2.87%
470,698
04/02/2026
56.41
57.33
55.30
56.83
+1.05%
426,368
04/01/2026
56.28
56.97
55.94
56.24
-0.21%
358,686
03/31/2026
55.44
57.11
54.84
56.36
+2.60%
536,628
03/30/2026
55.33
55.40
54.55
54.93
+1.65%
563,373
03/27/2026
55.28
55.54
53.88
54.04
-2.67%
1,596,775
03/26/2026
55.86
56.75
55.47
55.52
-0.73%
941,152
03/25/2026
57.11
57.72
55.12
55.93
-1.29%
495,680
03/24/2026
58.10
58.89
56.59
56.66
-3.08%
550,417
03/23/2026
59.20
59.99
58.43
58.46
-0.20%
519,587
03/20/2026
58.74
59.14
57.96
58.58
-0.54%
1,260,854
03/19/2026
59.55
60.93
58.85
58.90
-1.04%
803,097
03/18/2026
59.53
60.04
59.04
59.52
-0.88%
799,363
03/17/2026
59.77
60.85
59.71
60.05
+0.59%
951,998
03/16/2026
60.04
60.80
59.32
59.70
-0.37%
742,233
03/13/2026
60.29
60.43
58.92
59.92
+0.72%
972,700
03/12/2026
60.02
61.27
59.03
59.49
-1.86%
841,239
03/11/2026
62.37
63.47
59.83
60.62
-3.55%
761,021
03/10/2026
63.98
64.18
61.58
62.85
-2.15%
957,070
03/09/2026
63.72
64.80
62.87
64.23
+0.16%
717,197
03/06/2026
63.96
64.26
62.73
64.13
-0.16%
618,996
03/05/2026
64.31
65.10
63.60
64.23
-0.68%
694,381
03/04/2026
65.50
66.09
64.06
64.67
-1.46%
787,198
03/03/2026
62.68
65.65
61.99
65.63
+2.74%
797,405
03/02/2026
63.12
64.77
62.84
63.88
+0.88%
724,243
02/27/2026
61.72
64.05
61.72
63.32
+1.74%
620,627
02/26/2026
62.32
63.40
61.81
62.24
-0.16%
1,045,957
02/25/2026
61.74
62.57
61.00
62.34
+1.07%
583,608
02/24/2026
62.06
63.29
61.64
61.68
+0.64%
1,059,881
02/23/2026
61.32
61.53
60.13
61.29
+0.16%
482,863
02/20/2026
60.90
62.00
60.25
61.19
+0.86%
802,479
02/19/2026
60.29
61.06
59.80
60.67
+0.07%
775,060
02/18/2026
58.71
60.78
58.43
60.63
+3.48%
940,589
02/17/2026
58.90
59.47
58.00
58.59
+1.44%
736,682
02/13/2026
57.70
59.33
57.44
57.76
+0.21%
671,446
02/12/2026
57.53
58.20
55.95
57.64
+0.24%
1,055,833
02/11/2026
59.00
59.25
57.18
57.50
-3.30%
1,061,297
02/10/2026
58.28
60.50
58.21
59.46
+3.07%
1,682,747
02/09/2026
59.00
59.65
56.99
57.69
-2.78%
1,491,994
02/06/2026
65.19
66.09
59.04
59.34
-8.74%
2,022,601
02/05/2026
65.00
67.63
63.99
65.02
-1.41%
1,533,870
02/05/2026
$1.31 Earnings
02/04/2026
64.82
66.99
64.29
65.95
+1.68%
1,570,158
02/03/2026
65.18
66.56
64.51
64.86
-1.40%
765,431
02/02/2026
66.73
66.85
65.32
65.78
-1.32%
800,916
01/30/2026
65.69
66.68
64.99
66.66
+1.06%
1,014,563