HAE
Haemonetics (HAE)
NYSE
$108.99+$0.19 (+0.17%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $5.0B
    Market Cap
  • 93.01%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +39.36%
    Low Price$78.78
    High Price$108.80
  • 3 Months
    +75.65%
    Low Price$65.88
    High Price$108.80
  • 1 Year
    +93.01%
    Low Price$47.67
    High Price$108.80
Date
Open
High
Low
Close
Change (%)
Volume
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
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