Get the Stockscreener App
87.89
0.72%
-0.64
Haemonetics Corp Stock (HAE) Price History
The historical daily chart and data for Haemonetics Corp stock (HAE), show that the latest closing stock price as of November 27, 2024, is $87.89.
- Haemonetics Corp all-time high stock price is $142.11, occurred on February 09, 2021.
- The lowest Haemonetics Corp stock price recorded was $25.98 on May 13, 2016. Since then, Haemonetics Corp's stock price has risen over 238.30% to $87.89 now.
- The 52-week high stock price for HAE is $97.97, representing a 11.47% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for HAE is $70.25, indicating a -20.07% decrease from the current share price, occurred on October 31, 2024.
- The closing price of Haemonetics Corp (HAE) stock in the beginning of 2023 was $54.69. The stock closed the year at $78.65, a gain of over 43.81% for the year.
The table below shows more information about HAE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $89.69 | $87.53 | $2.16 | 417,698.0 | -0.72% |
| Nov 26, 2024 | $89.60 | $87.50 | $2.10 | 587,670.0 | +0.08% |
| Nov 25, 2024 | $89.32 | $86.23 | $3.09 | 471,761.0 | +3.40% |
| Nov 22, 2024 | $86.00 | $84.50 | $1.50 | 458,895.0 | +0.14% |
| Nov 21, 2024 | $86.68 | $84.42 | $2.26 | 561,300.0 | +0.60% |
| Nov 20, 2024 | $85.33 | $83.32 | $2.01 | 608,048.0 | +0.11% |
| Nov 19, 2024 | $87.48 | $84.76 | $2.72 | 758,716.0 | -3.79% |
| Nov 18, 2024 | $89.73 | $88.15 | $1.58 | 539,175.0 | -1.18% |
| Nov 15, 2024 | $91.43 | $88.64 | $2.79 | 561,077.0 | -1.69% |
| Nov 14, 2024 | $92.53 | $90.72 | $1.81 | 647,944.0 | -1.12% |
| Nov 13, 2024 | $93.97 | $91.45 | $2.52 | 766,082.0 | -1.71% |
| Nov 12, 2024 | $94.98 | $90.55 | $4.44 | 1,222,452.0 | +2.17% |
| Nov 11, 2024 | $91.47 | $87.53 | $3.94 | 985,607.0 | +4.55% |
| Nov 08, 2024 | $87.61 | $84.96 | $2.65 | 1,073,872.0 | +1.03% |
| Nov 07, 2024 | $87.50 | $83.70 | $3.80 | 1,524,565.0 | +10.71% |
| Nov 06, 2024 | $78.67 | $75.47 | $3.20 | 1,041,548.0 | +4.24% |
| Nov 05, 2024 | $75.10 | $73.22 | $1.88 | 725,739.0 | +1.97% |
| Nov 04, 2024 | $73.67 | $71.43 | $2.24 | 601,158.0 | +2.87% |
| Nov 01, 2024 | $72.45 | $70.82 | $1.63 | 657,018.0 | +0.45% |
| Oct 31, 2024 | $72.25 | $70.25 | $2.00 | 473,231.0 | -1.19% |
| Oct 30, 2024 | $73.64 | $71.85 | $1.79 | 615,775.0 | -1.48% |
| Oct 29, 2024 | $75.29 | $72.58 | $2.71 | 635,913.0 | -3.47% |
Haemonetics Corp Stock (HAE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Haemonetics Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HAE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Haemonetics Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Haemonetics Corp Stock (HAE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $94.98 | $70.82 | $24.17 | 14,628,023.0 | +23.51% |
| Oct, 2024 | $80.31 | $70.25 | $10.06 | 10,771,852.0 | -11.47% |
| Sep, 2024 | $80.66 | $71.01 | $9.65 | 12,810,416.0 | +6.35% |
| Aug, 2024 | $91.09 | $72.67 | $18.42 | 14,799,808.0 | -16.07% |
| Jul, 2024 | $93.22 | $81.77 | $11.45 | 8,068,966.0 | +8.85% |
| Jun, 2024 | $89.13 | $81.42 | $7.71 | 12,612,417.0 | -1.61% |
| May, 2024 | $97.97 | $82.89 | $15.08 | 15,247,989.0 | -8.56% |
| Apr, 2024 | $92.33 | $80.15 | $12.18 | 9,450,170.0 | +7.73% |
| Mar, 2024 | $85.45 | $72.57 | $12.88 | 9,291,545.0 | +16.95% |
| Feb, 2024 | $81.50 | $70.74 | $10.76 | 11,390,029.0 | -4.55% |
| Jan, 2024 | $86.00 | $76.24 | $9.76 | 7,102,620.0 | -10.58% |
Haemonetics Corp Stock (HAE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $90.12 | $80.48 | $9.64 | 5,796,979.0 | +5.74% |
| Nov, 2023 | $90.53 | $79.97 | $10.56 | 6,047,318.0 | -5.12% |
| Oct, 2023 | $93.58 | $82.12 | $11.46 | 5,613,289.0 | -4.86% |
| Sep, 2023 | $92.73 | $86.65 | $6.08 | 5,872,205.0 | -0.17% |
| Aug, 2023 | $95.26 | $84.33 | $10.93 | 7,094,583.0 | -2.72% |
| Jul, 2023 | $94.52 | $82.14 | $12.38 | 5,542,820.0 | +8.34% |
| Jun, 2023 | $88.97 | $82.63 | $6.34 | 6,126,261.0 | +0.64% |
| May, 2023 | $89.65 | $80.10 | $9.55 | 6,808,415.0 | +1.06% |
| Apr, 2023 | $86.28 | $80.88 | $5.40 | 4,846,589.0 | +1.16% |
| Mar, 2023 | $83.20 | $74.13 | $9.07 | 7,625,134.0 | +6.40% |
| Feb, 2023 | $88.50 | $77.60 | $10.90 | 8,260,798.0 | -8.07% |
| Jan, 2023 | $91.39 | $72.26 | $19.13 | 9,780,387.0 | +7.57% |
Haemonetics Corp Stock (HAE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $86.58 | $76.00 | $10.58 | 7,730,851.0 | -7.81% |
| Nov, 2022 | $86.48 | $75.09 | $11.39 | 10,158,570.0 | +0.42% |
| Oct, 2022 | $85.40 | $73.14 | $12.26 | 7,756,814.0 | +14.75% |
| Sep, 2022 | $79.45 | $71.63 | $7.82 | 8,774,806.0 | -1.33% |
| Aug, 2022 | $77.60 | $67.19 | $10.41 | 10,304,713.0 | +7.97% |
| Jul, 2022 | $70.20 | $62.81 | $7.39 | 5,856,061.0 | +6.61% |
| Jun, 2022 | $68.20 | $58.23 | $9.98 | 9,988,490.0 | +3.04% |
| May, 2022 | $64.73 | $48.67 | $16.06 | 11,449,675.0 | +24.85% |
| Apr, 2022 | $64.27 | $50.20 | $14.07 | 10,301,787.0 | -19.85% |
| Mar, 2022 | $63.45 | $51.52 | $11.93 | 10,155,592.0 | +9.55% |
| Feb, 2022 | $59.66 | $44.98 | $14.68 | 14,088,270.0 | +19.36% |
| Jan, 2022 | $55.18 | $43.50 | $11.68 | 10,654,917.0 | -8.84% |
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):