Haemonetics Corporation (HAE)
NYSE: HAE
· Real-Time Price · USD
54.42
0.12 (0.22%)
At close: Aug 20, 2025, 3:59 PM
54.00
-0.77%
After-hours: Aug 20, 2025, 07:57 PM EDT
HAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 54.27 | 55.00 | 54.04 | 54.45 | n/a | 0.28% | 1,222,425 |
| Aug 19, 2025 | 53.41 | 54.80 | 53.01 | 54.30 | 54.30 | 2.22% | 990,948 |
| Aug 18, 2025 | 53.72 | 54.34 | 53.12 | 53.12 | 53.12 | -1.15% | 1,628,800 |
| Aug 15, 2025 | 52.56 | 53.88 | 51.99 | 53.74 | 53.74 | 2.69% | 1,238,332 |
| Aug 14, 2025 | 53.03 | 53.78 | 51.47 | 52.33 | 52.33 | -2.88% | 1,398,200 |
| Aug 13, 2025 | 52.25 | 54.06 | 51.83 | 53.88 | 53.88 | 3.16% | 1,274,835 |
| Aug 12, 2025 | 53.03 | 53.33 | 50.68 | 52.23 | 52.23 | -0.46% | 1,546,423 |
| Aug 11, 2025 | 53.80 | 54.78 | 52.29 | 52.47 | 52.47 | -2.82% | 1,335,958 |
| Aug 8, 2025 | 55.25 | 55.69 | 53.25 | 53.99 | 53.99 | -2.95% | 2,688,590 |
| Aug 7, 2025 | 72.08 | 72.15 | 55.32 | 55.63 | 55.63 | -26.58% | 5,373,400 |
| Aug 6, 2025 | 76.34 | 76.62 | 75.13 | 75.77 | 75.77 | -0.45% | 869,339 |
| Aug 5, 2025 | 76.07 | 76.84 | 75.61 | 76.11 | 76.11 | -0.25% | 1,035,800 |
| Aug 4, 2025 | 74.74 | 76.36 | 74.70 | 76.30 | 76.30 | 2.05% | 451,100 |
| Aug 1, 2025 | 74.05 | 75.03 | 73.49 | 74.77 | 74.77 | 0.99% | 497,022 |
| Jul 31, 2025 | 74.88 | 75.65 | 73.94 | 74.04 | 74.04 | -2.40% | 616,419 |
| Jul 30, 2025 | 75.47 | 76.67 | 75.26 | 75.86 | 75.86 | 0.42% | 452,600 |
| Jul 29, 2025 | 75.11 | 75.78 | 74.24 | 75.54 | 75.54 | 1.18% | 464,200 |
| Jul 28, 2025 | 75.03 | 75.71 | 74.27 | 74.66 | 74.66 | -0.72% | 288,800 |
| Jul 25, 2025 | 74.40 | 75.43 | 73.82 | 75.20 | 75.20 | 1.27% | 316,000 |
| Jul 24, 2025 | 74.00 | 74.50 | 72.83 | 74.26 | 74.26 | -0.40% | 449,400 |