NYSE - Delayed Quote USD

Haemonetics Corporation (HAE)

102.92 +0.07 (+0.07%)

At close: September 4 at 4:00:02 PM EDT

102.53 -0.39 (-0.38%)

After hours: 8:00:00 PM EDT

Trade HAE on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	101.59	103.57	101.51	102.92	102.92	424,700
Sep 3, 2026	103.69	104.05	101.73	102.85	102.85	602,100
Sep 2, 2026	102.24	104.37	101.61	102.92	102.92	777,700
Sep 1, 2026	103.60	104.16	101.08	101.95	101.95	633,600
Aug 31, 2026	103.06	103.95	101.39	103.07	103.07	494,700
Aug 28, 2026	104.59	105.61	103.57	103.96	103.96	659,200
Aug 27, 2026	105.73	106.52	104.59	105.00	105.00	592,900
Aug 26, 2026	107.75	108.08	106.42	106.60	106.60	661,300
Aug 25, 2026	108.13	108.68	106.84	108.32	108.32	502,200
Aug 24, 2026	108.02	109.49	107.38	108.40	108.40	641,100
Aug 21, 2026	109.24	109.57	107.00	108.80	108.80	582,100
Aug 20, 2026	106.84	109.56	106.49	108.22	108.22	891,200
Aug 19, 2026	105.20	108.50	105.01	108.41	108.41	1,460,300
Aug 18, 2026	102.50	106.67	102.00	104.65	104.65	2,305,000
Aug 17, 2026	90.09	91.36	89.06	90.27	90.27	469,100
Aug 14, 2026	90.61	91.49	89.82	90.80	90.80	533,300
Aug 13, 2026	91.63	92.25	89.91	90.38	90.38	811,900
Aug 12, 2026	86.38	91.39	86.14	91.34	91.34	823,000
Aug 11, 2026	86.79	88.88	86.10	87.22	87.22	745,400
Aug 10, 2026	87.39	87.97	85.97	86.61	86.61	571,100
Aug 7, 2026	85.55	87.87	84.88	87.84	87.84	657,100
Aug 6, 2026	85.77	88.00	80.83	85.02	85.02	1,275,200
Aug 5, 2026	86.02	86.94	83.32	83.60	83.60	1,140,300
Aug 4, 2026	86.06	87.08	85.32	85.38	85.38	1,272,600
Aug 3, 2026	86.25	88.59	86.03	86.79	86.79	1,058,100
Jul 31, 2026	84.26	85.61	82.75	85.54	85.54	789,600
Jul 30, 2026	84.58	84.97	83.48	84.82	84.82	555,200
Jul 29, 2026	81.99	85.71	81.72	85.42	85.42	893,400
Jul 28, 2026	81.14	83.24	80.37	82.54	82.54	802,200
Jul 27, 2026	79.35	80.72	79.35	79.91	79.91	803,200
Jul 24, 2026	78.32	79.41	77.27	78.78	78.78	462,700
Jul 23, 2026	77.65	78.35	74.95	77.40	77.40	598,300
Jul 22, 2026	78.17	78.38	76.22	78.03	78.03	363,400
Jul 21, 2026	77.41	78.15	76.94	78.07	78.07	371,800
Jul 20, 2026	77.81	79.57	77.59	78.17	78.17	577,700
Jul 17, 2026	77.36	78.72	77.11	77.86	77.86	493,000
Jul 16, 2026	77.75	80.00	77.20	78.50	78.50	952,000
Jul 15, 2026	75.07	77.07	74.45	76.68	76.68	534,800
Jul 14, 2026	76.59	76.59	73.22	74.41	74.41	650,500
Jul 13, 2026	75.65	77.75	75.65	76.89	76.89	691,200
Jul 10, 2026	75.23	76.58	74.67	76.19	76.19	456,300
Jul 9, 2026	73.83	75.53	71.81	75.00	75.00	424,000
Jul 8, 2026	74.00	74.90	73.71	73.82	73.82	618,800
Jul 7, 2026	76.29	76.90	74.72	74.88	74.88	399,400
Jul 6, 2026	75.94	76.21	73.51	75.02	75.02	666,200
Jul 2, 2026	75.43	75.98	72.55	75.07	75.07	1,329,900
Jul 1, 2026	75.87	76.53	74.76	74.85	74.85	636,800
Jun 30, 2026	74.58	75.78	72.34	75.00	75.00	562,600
Jun 29, 2026	77.18	77.68	75.08	75.12	75.12	612,900
Jun 26, 2026	78.26	79.82	76.41	77.29	77.29	1,608,300
Jun 25, 2026	72.85	77.70	72.04	77.62	77.62	746,100
Jun 24, 2026	73.60	74.98	72.29	72.87	72.87	523,900
Jun 23, 2026	73.06	73.80	72.76	72.78	72.78	625,100
Jun 22, 2026	72.89	74.26	72.45	72.53	72.53	1,171,900
Jun 18, 2026	73.17	74.53	72.29	74.17	74.17	887,700
Jun 17, 2026	74.14	74.89	72.50	72.73	72.73	1,252,700
Jun 16, 2026	77.45	78.69	73.27	74.43	74.43	1,322,000
Jun 15, 2026	77.95	78.43	75.93	76.91	76.91	886,400
Jun 12, 2026	79.78	80.94	77.02	78.20	78.20	1,198,300
Jun 11, 2026	78.71	81.99	77.46	79.84	79.84	1,749,700
Jun 10, 2026	78.70	80.45	78.30	78.80	78.80	1,006,900
Jun 9, 2026	75.00	80.80	75.00	78.71	78.71	1,888,100
Jun 8, 2026	71.45	75.70	70.66	74.88	74.88	1,343,200
Jun 5, 2026	70.10	71.66	69.64	71.28	71.28	604,800
Jun 4, 2026	67.03	70.00	66.44	69.85	69.85	1,215,500
Jun 3, 2026	66.20	66.47	65.06	65.88	65.88	743,800
Jun 2, 2026	66.67	67.52	66.24	66.37	66.37	921,800
Jun 1, 2026	66.79	67.89	64.79	67.22	67.22	735,900
May 29, 2026	66.98	68.33	66.19	67.81	67.81	942,500
May 28, 2026	67.04	68.34	65.75	67.04	67.04	1,014,300
May 27, 2026	66.97	67.67	65.67	67.16	67.16	1,138,200
May 26, 2026	65.01	67.46	64.50	66.84	66.84	1,049,400
May 22, 2026	64.49	65.84	63.59	65.49	65.49	1,036,900
May 21, 2026	58.91	61.94	57.73	61.94	61.94	1,182,500
May 20, 2026	56.63	59.80	55.75	59.56	59.56	1,001,200
May 19, 2026	57.72	58.33	56.44	56.85	56.85	605,900
May 18, 2026	56.30	58.08	56.09	57.28	57.28	614,300
May 15, 2026	57.27	58.18	56.26	56.29	56.29	911,700
May 14, 2026	57.08	58.70	56.73	57.12	57.12	789,100
May 13, 2026	53.26	57.47	53.17	57.01	57.01	1,419,700
May 12, 2026	52.75	54.45	52.13	54.01	54.01	971,200
May 11, 2026	54.65	55.40	51.66	52.24	52.24	1,021,900
May 8, 2026	53.66	56.11	51.00	55.12	55.12	1,122,200
May 7, 2026	57.08	60.14	53.63	54.37	54.37	1,823,800
May 6, 2026	55.93	56.74	52.50	52.67	52.67	1,273,800
May 5, 2026	55.85	56.39	54.92	55.62	55.62	753,800
May 4, 2026	58.98	59.15	55.15	55.32	55.32	865,900
May 1, 2026	60.30	60.72	59.24	59.26	59.26	717,800
Apr 30, 2026	58.96	60.41	58.05	60.09	60.09	610,900
Apr 29, 2026	59.36	59.62	58.42	59.01	59.01	438,400
Apr 28, 2026	61.20	62.18	59.68	59.84	59.84	472,500
Apr 27, 2026	59.71	61.48	59.53	60.48	60.48	569,800
Apr 24, 2026	59.50	60.04	58.37	59.93	59.93	489,300
Apr 23, 2026	60.60	60.90	58.25	59.62	59.62	1,554,400
Apr 22, 2026	60.42	61.52	60.33	61.13	61.13	547,200
Apr 21, 2026	61.29	61.83	59.83	60.21	60.21	589,300
Apr 20, 2026	61.24	62.15	60.57	61.17	61.17	585,200
Apr 17, 2026	60.69	62.04	60.60	61.62	61.62	791,900
Apr 16, 2026	62.20	62.78	59.98	60.11	60.11	837,600
Apr 15, 2026	60.78	62.16	60.51	61.95	61.95	530,100
Apr 14, 2026	58.86	60.54	58.86	60.48	60.48	585,000
Apr 13, 2026	57.28	59.53	56.97	59.27	59.27	362,000
Apr 10, 2026	58.33	58.40	56.65	57.32	57.32	447,200
Apr 9, 2026	59.10	59.10	57.99	58.42	58.42	559,100
Apr 8, 2026	60.92	61.35	58.86	59.53	59.53	904,000
Apr 7, 2026	58.49	60.31	57.76	59.56	59.56	773,200
Apr 6, 2026	56.61	58.50	56.61	58.46	58.46	470,700
Apr 2, 2026	56.41	57.33	55.30	56.83	56.83	426,400
Apr 1, 2026	56.28	56.97	55.94	56.24	56.24	358,700
Mar 31, 2026	55.44	57.11	54.84	56.36	56.36	536,600
Mar 30, 2026	55.33	55.40	54.55	54.93	54.93	563,300
Mar 27, 2026	55.28	55.54	53.88	54.04	54.04	1,596,800
Mar 26, 2026	55.86	56.75	55.47	55.52	55.52	941,200
Mar 25, 2026	57.11	57.72	55.12	55.93	55.93	495,700
Mar 24, 2026	58.10	58.89	56.59	56.66	56.66	550,400
Mar 23, 2026	59.20	59.99	58.43	58.46	58.46	519,600
Mar 20, 2026	58.74	59.14	57.96	58.58	58.58	1,260,700
Mar 19, 2026	59.55	60.93	58.85	58.90	58.90	803,100
Mar 18, 2026	59.53	60.04	59.04	59.52	59.52	799,400
Mar 17, 2026	59.77	60.85	59.71	60.05	60.05	952,000
Mar 16, 2026	60.04	60.80	59.32	59.70	59.70	742,200
Mar 13, 2026	60.29	60.43	58.92	59.92	59.92	972,700
Mar 12, 2026	60.02	61.27	59.03	59.49	59.49	841,200
Mar 11, 2026	62.37	63.47	59.83	60.62	60.62	761,000
Mar 10, 2026	63.98	64.18	61.58	62.85	62.85	957,100
Mar 9, 2026	63.72	64.80	62.87	64.23	64.23	717,200
Mar 6, 2026	63.96	64.26	62.73	64.13	64.13	619,000
Mar 5, 2026	64.31	65.10	63.60	64.23	64.23	694,400
Mar 4, 2026	65.50	66.09	64.06	64.67	64.67	787,200
Mar 3, 2026	62.68	65.65	61.99	65.63	65.63	797,400
Mar 2, 2026	63.12	64.77	62.84	63.88	63.88	724,200
Feb 27, 2026	61.72	64.05	61.72	63.32	63.32	620,600
Feb 26, 2026	62.32	63.40	61.81	62.24	62.24	1,046,000
Feb 25, 2026	61.74	62.57	61.00	62.34	62.34	583,600
Feb 24, 2026	62.06	63.29	61.64	61.68	61.68	1,059,900
Feb 23, 2026	61.32	61.53	60.13	61.29	61.29	482,900
Feb 20, 2026	60.90	62.00	60.25	61.19	61.19	802,500
Feb 19, 2026	60.29	61.06	59.80	60.67	60.67	775,100
Feb 18, 2026	58.71	60.78	58.43	60.63	60.63	940,600
Feb 17, 2026	58.90	59.47	58.00	58.59	58.59	736,700
Feb 13, 2026	57.70	59.33	57.44	57.76	57.76	671,400
Feb 12, 2026	57.53	58.20	55.95	57.64	57.64	1,055,800
Feb 11, 2026	59.00	59.25	57.18	57.50	57.50	1,061,300
Feb 10, 2026	58.28	60.50	58.21	59.46	59.46	1,682,700
Feb 9, 2026	59.00	59.65	56.99	57.69	57.69	1,492,000
Feb 6, 2026	65.19	66.09	59.04	59.34	59.34	2,022,600
Feb 5, 2026	65.00	67.63	63.99	65.02	65.02	1,533,900
Feb 4, 2026	64.82	66.99	64.29	65.95	65.95	1,570,200
Feb 3, 2026	65.18	66.56	64.51	64.86	64.86	765,400
Feb 2, 2026	66.73	66.85	65.32	65.78	65.78	800,900
Jan 30, 2026	65.69	66.68	64.99	66.66	66.66	1,014,600
Jan 29, 2026	66.06	66.41	64.75	65.96	65.96	710,900
Jan 28, 2026	67.83	67.94	65.86	66.06	66.06	705,200
Jan 27, 2026	68.08	68.56	67.63	67.87	67.87	731,900
Jan 26, 2026	68.80	68.91	68.03	68.37	68.37	742,000
Jan 23, 2026	70.00	70.62	68.53	68.82	68.82	956,800
Jan 22, 2026	69.80	71.79	69.80	70.02	70.02	1,207,100
Jan 21, 2026	70.73	73.00	69.78	70.11	70.11	1,520,800
Jan 20, 2026	71.02	71.48	70.02	70.10	70.10	639,300
Jan 16, 2026	73.73	74.39	71.61	72.17	72.17	1,038,500
Jan 15, 2026	75.51	76.11	73.36	74.00	74.00	1,103,300
Jan 14, 2026	78.90	78.90	75.28	75.73	75.73	887,100
Jan 13, 2026	82.00	82.57	76.98	78.82	78.82	1,295,100
Jan 12, 2026	82.34	83.39	81.64	82.92	82.92	513,800
Jan 9, 2026	84.13	84.87	81.90	82.03	82.03	660,700
Jan 8, 2026	82.51	86.11	82.51	84.04	84.04	806,800
Jan 7, 2026	82.77	83.68	82.52	83.00	83.00	565,700
Jan 6, 2026	81.60	83.16	81.43	82.77	82.77	515,400
Jan 5, 2026	79.68	82.29	79.41	82.11	82.11	520,400
Jan 2, 2026	80.27	80.68	79.06	79.98	79.98	364,800
Dec 31, 2025	81.08	81.27	79.87	80.15	80.15	336,900
Dec 30, 2025	80.27	81.19	80.03	80.98	80.98	360,600
Dec 29, 2025	80.26	80.88	79.74	80.53	80.53	406,700
Dec 26, 2025	79.78	80.44	79.41	80.28	80.28	263,900
Dec 24, 2025	80.12	80.22	79.51	80.01	80.01	152,700
Dec 23, 2025	80.28	80.56	79.55	80.36	80.36	422,400
Dec 22, 2025	80.20	80.94	79.20	80.34	80.34	486,300
Dec 19, 2025	79.73	80.72	79.23	80.21	80.21	1,118,800
Dec 18, 2025	80.77	80.97	79.53	79.90	79.90	714,900
Dec 17, 2025	80.80	82.41	79.23	79.98	79.98	886,100
Dec 16, 2025	80.95	81.38	79.92	81.11	81.11	1,115,700
Dec 15, 2025	82.32	82.32	78.68	80.40	80.40	1,237,700
Dec 12, 2025	83.84	84.51	82.07	83.49	83.49	949,500
Dec 11, 2025	85.86	85.96	83.45	84.45	84.45	1,233,900
Dec 10, 2025	84.01	87.32	83.08	87.16	87.16	1,036,700
Dec 9, 2025	83.38	85.48	82.79	83.84	83.84	873,500
Dec 8, 2025	83.84	83.84	82.30	83.21	83.21	631,500
Dec 5, 2025	83.87	85.23	83.23	83.94	83.94	746,200
Dec 4, 2025	82.19	84.19	81.50	83.81	83.81	647,700
Dec 3, 2025	81.16	82.42	80.92	81.91	81.91	865,900
Dec 2, 2025	81.05	81.46	80.12	80.79	80.79	705,700
Dec 1, 2025	80.90	81.99	80.05	80.96	80.96	779,700
Nov 28, 2025	80.53	81.52	80.18	81.35	81.35	307,900
Nov 26, 2025	80.13	80.86	79.65	80.75	80.75	611,700
Nov 25, 2025	80.00	81.83	79.99	80.63	80.63	922,800
Nov 24, 2025	78.14	80.40	76.81	79.64	79.64	879,600
Nov 21, 2025	75.73	79.41	75.62	78.79	78.79	940,000
Nov 20, 2025	75.19	76.27	74.29	75.12	75.12	741,200
Nov 19, 2025	74.34	75.81	73.70	75.19	75.19	837,600
Nov 18, 2025	74.52	74.91	73.12	74.40	74.40	1,158,100
Nov 17, 2025	74.00	75.09	73.04	74.32	74.32	919,000
Nov 14, 2025	72.44	74.94	71.91	73.49	73.49	1,389,200
Nov 13, 2025	73.25	74.98	73.25	73.91	73.91	1,101,600
Nov 12, 2025	71.56	74.19	71.48	73.12	73.12	1,163,700
Nov 11, 2025	70.87	72.72	70.52	71.73	71.73	1,439,700
Nov 10, 2025	68.69	71.10	68.20	70.48	70.48	1,354,300
Nov 7, 2025	67.31	71.37	67.31	68.36	68.36	3,214,200
Nov 6, 2025	56.88	67.88	56.83	67.11	67.11	4,469,000
Nov 5, 2025	50.01	51.72	49.96	50.72	50.72	801,100
Nov 4, 2025	50.15	50.79	50.00	50.38	50.38	547,600
Nov 3, 2025	49.90	50.33	49.24	50.27	50.27	455,300
Oct 31, 2025	49.58	50.34	49.00	50.01	50.01	462,800
Oct 30, 2025	49.30	50.27	49.12	49.99	49.99	650,200
Oct 29, 2025	50.00	50.78	48.98	49.44	49.44	483,200
Oct 28, 2025	50.99	51.00	50.25	50.36	50.36	341,700
Oct 27, 2025	51.43	51.91	50.93	51.21	51.21	384,700
Oct 24, 2025	51.81	52.09	51.18	51.26	51.26	364,000
Oct 23, 2025	51.16	51.44	50.30	51.35	51.35	422,500
Oct 22, 2025	51.51	51.89	51.13	51.34	51.34	532,200
Oct 21, 2025	50.58	51.22	50.46	51.19	51.19	470,700
Oct 20, 2025	50.69	51.27	49.97	50.71	50.71	681,200
Oct 17, 2025	49.72	50.67	49.24	50.26	50.26	899,000
Oct 16, 2025	48.63	50.58	48.62	49.77	49.77	1,043,000
Oct 15, 2025	49.55	50.02	48.55	48.58	48.58	724,800
Oct 14, 2025	49.71	50.01	48.96	49.76	49.76	564,100
Oct 13, 2025	49.07	50.49	48.62	50.24	50.24	1,098,900
Oct 10, 2025	50.26	50.27	48.17	48.85	48.85	719,900
Oct 9, 2025	50.94	51.37	49.94	50.15	50.15	680,600
Oct 8, 2025	49.37	51.09	48.98	50.98	50.98	827,400
Oct 7, 2025	49.46	50.27	48.83	49.26	49.26	671,200
Oct 6, 2025	50.49	50.60	49.51	49.55	49.55	538,900
Oct 3, 2025	48.91	50.50	48.82	50.49	50.49	752,300
Oct 2, 2025	48.65	48.92	47.75	48.90	48.90	710,900
Oct 1, 2025	48.64	49.07	47.72	48.81	48.81	806,600
Sep 30, 2025	48.16	48.75	47.56	48.74	48.74	649,200
Sep 29, 2025	48.42	48.46	47.79	48.12	48.12	752,400
Sep 26, 2025	47.76	48.29	47.32	48.17	48.17	932,200
Sep 25, 2025	50.48	50.65	47.38	47.67	47.67	1,459,200
Sep 24, 2025	50.57	51.63	50.42	50.61	50.61	564,000
Sep 23, 2025	51.11	51.96	50.59	50.65	50.65	1,046,900
Sep 22, 2025	50.45	51.62	50.01	51.18	51.18	957,300
Sep 19, 2025	51.15	51.50	50.29	50.60	50.60	2,876,700
Sep 18, 2025	50.24	51.44	50.07	51.15	51.15	1,468,400
Sep 17, 2025	51.14	51.31	49.43	49.95	49.95	1,782,100
Sep 16, 2025	51.18	51.54	50.53	51.02	51.02	1,578,000
Sep 15, 2025	52.61	52.75	50.90	51.35	51.35	1,390,800
Sep 12, 2025	53.29	53.46	51.87	52.20	52.20	1,603,200
Sep 11, 2025	53.82	54.00	53.35	53.48	53.48	1,140,800
Sep 10, 2025	53.93	54.52	53.10	53.67	53.67	862,900
Sep 9, 2025	53.99	54.27	53.51	54.24	54.24	601,800
Sep 8, 2025	54.15	54.40	53.27	54.10	54.10	823,400
Sep 5, 2025	54.07	54.80	53.61	54.38	54.38	627,600

CNMD

IART

OFIX

IRTC

ITGR

PEN

CVRX

VREX

SNN

STE

Mobilize your Website

View Site in Mobile | Classic

Share by: