Free Trial

Haemonetics (HAE) Stock Chart & Stock Price History

Haemonetics logo
$71.15
-0.87 (-1.21%)
(As of 10/31/2024 ET)

Haemonetics Stock Price Performance

5 Day
Performance
-6.47%
1 Month
Performance
-12.04%
3 Month
Performance
-21.53%
6 Month
Performance
-23.23%
Year-To-Date
Performance
-17.35%
1 Year
Performance
-17.08%
Receive HAE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Haemonetics and its competitors with MarketBeat's FREE daily newsletter

HAE Stock Chart for Thursday, October, 31, 2024

Haemonetics Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/30/2024$73.11$72.00
-1.52%
$73.64$71.85626,590 shs$3.67 billion
10/29/2024$75.76$73.11
-3.50%
$75.29$72.58646,819 shs$3.73 billion
10/28/2024$75.56$75.76
+0.26%
$77.09$75.61423,167 shs$3.86 billion
10/25/2024$75.76$75.54
-0.29%
$76.65$74.71544,455 shs$3.85 billion
10/24/2024$73.29$75.76
+3.37%
$76.03$73.33634,690 shs$3.86 billion
10/23/2024$74.44$73.29
-1.54%
$74.53$72.81348,801 shs$3.73 billion
10/22/2024$74.87$74.44
-0.57%
$75.05$74.21487,163 shs$3.79 billion
10/21/2024$76.15$74.87
-1.68%
$76.49$74.49295,591 shs$3.81 billion
10/18/2024$75.94$76.14
+0.26%
$77.50$75.95421,444 shs$3.88 billion
10/17/2024$75.57$75.94
+0.49%
$76.02$74.83314,385 shs$3.87 billion
10/16/2024$75.20$75.57
+0.49%
$76.08$74.84428,984 shs$3.85 billion
10/15/2024$75.30$75.20
-0.13%
$76.83$74.89600,039 shs$3.83 billion
10/14/2024$74.97$75.30
+0.43%
$76.86$74.67320,711 shs$3.84 billion
10/11/2024$74.45$74.97
+0.70%
$75.73$74.32711,162 shs$3.84 billion
10/10/2024$76.08$74.45
-2.14%
$75.88$74.00580,569 shs$3.79 billion
10/09/2024$76.68$76.08
-0.78%
$77.30$75.74369,652 shs$3.88 billion
10/08/2024$77.17$76.68
-0.63%
$77.71$76.37495,711 shs$3.91 billion
10/07/2024$77.89$77.17
-0.92%
$77.36$76.40326,964 shs$3.93 billion
10/04/2024$78.08$77.89
-0.24%
$78.78$77.06307,489 shs$3.97 billion
10/03/2024$79.31$78.08
-1.55%
$79.39$77.66371,142 shs$3.98 billion
10/02/2024$79.00$79.31
+0.39%
$79.64$77.58347,241 shs$4.04 billion
10/01/2024$80.34$79.00
-1.67%
$80.31$78.13867,256 shs$4.03 billion
09/30/2024$79.80$80.34
+0.68%
$80.66$79.24609,099 shs$4.09 billion
09/27/2024$76.56$79.86
+4.31%
$80.62$77.14933,012 shs$4.07 billion
09/26/2024$75.08$76.56
+1.97%
$76.59$75.27859,950 shs$3.90 billion
09/25/2024$75.50$75.08
-0.56%
$76.22$74.99482,663 shs$3.83 billion
09/24/2024$76.41$75.50
-1.19%
$77.21$75.34465,621 shs$3.85 billion
09/23/2024$74.83$76.41
+2.11%
$77.59$74.52690,697 shs$3.89 billion
09/20/2024$75.06$74.81
-0.33%
$75.55$74.101.04 million shs$3.81 billion
09/19/2024$75.61$75.06
-0.73%
$76.60$74.07589,680 shs$3.82 billion
09/18/2024$76.57$75.61
-1.25%
$76.54$75.01714,932 shs$3.85 billion
09/17/2024$76.70$76.57
-0.17%
$79.30$75.66610,439 shs$3.90 billion
09/16/2024$76.09$76.70
+0.80%
$77.52$76.20392,453 shs$3.91 billion
09/13/2024$73.26$76.09
+3.86%
$76.52$74.26670,532 shs$3.89 billion
09/12/2024$72.45$73.26
+1.12%
$73.91$71.75707,212 shs$3.73 billion
09/11/2024$73.94$72.45
-2.02%
$73.69$71.01565,584 shs$3.69 billion
09/10/2024$72.71$73.94
+1.69%
$74.29$72.81824,792 shs$3.78 billion
09/09/2024$73.24$72.71
-0.72%
$73.84$72.39555,138 shs$3.72 billion
09/06/2024$74.59$73.24
-1.81%
$74.80$72.72763,062 shs$3.73 billion
09/05/2024$75.00$74.59
-0.55%
$75.13$74.06420,706 shs$3.80 billion
I was wrong. Dead wrong. (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

09/04/2024$75.07$75.00
-0.09%
$75.38$74.24550,984 shs$3.82 billion
09/03/2024$75.58$75.07
-0.67%
$75.64$74.62575,075 shs$3.83 billion
09/02/2024$75.58$75.58$76.06$74.80667,600 shs$3.85 billion
08/30/2024$75.38$75.61
+0.31%
$76.06$74.80667,648 shs$3.85 billion
08/29/2024$75.08$75.38
+0.40%
$76.49$74.63634,736 shs$3.84 billion
08/28/2024$76.69$75.08
-2.10%
$77.15$74.93613,036 shs$3.83 billion
08/27/2024$76.42$76.69
+0.35%
$77.02$75.68269,135 shs$3.91 billion
08/26/2024$76.25$76.42
+0.22%
$77.13$76.08382,644 shs$3.89 billion
08/23/2024$75.50$76.29
+1.05%
$76.45$74.95463,643 shs$3.89 billion
08/22/2024$75.40$75.50
+0.13%
$76.19$75.31379,341 shs$3.85 billion
08/21/2024$74.10$75.40
+1.75%
$75.45$73.34395,884 shs$3.84 billion
08/20/2024$74.85$74.10
-1.00%
$75.18$73.85416,610 shs$3.78 billion
08/19/2024$75.34$74.85
-0.65%
$76.07$74.38496,973 shs$3.81 billion
08/16/2024$73.95$75.34
+1.88%
$75.62$73.37792,683 shs$3.84 billion
08/15/2024$73.20$73.95
+1.02%
$75.98$73.54585,946 shs$3.77 billion
08/14/2024$74.27$73.20
-1.44%
$74.70$72.75770,878 shs$3.73 billion
08/13/2024$74.66$74.27
-0.52%
$75.10$73.25869,119 shs$3.78 billion
08/12/2024$77.03$74.66
-3.08%
$77.26$74.131.05 million shs$3.80 billion
08/09/2024$76.43$77.03
+0.79%
$78.05$74.85848,250 shs$3.92 billion
08/08/2024$85.68$76.43
-10.79%
$85.33$75.552.32 million shs$3.89 billion
08/07/2024$86.20$85.68
-0.61%
$88.27$85.50880,142 shs$4.37 billion
08/06/2024$86.60$86.20
-0.46%
$87.93$85.34492,498 shs$4.39 billion
08/05/2024$89.85$86.60
-3.62%
$88.09$84.69609,472 shs$4.41 billion
08/02/2024$90.21$89.77
-0.49%
$90.70$87.15504,517 shs$4.57 billion
08/01/2024$90.06$90.21
+0.17%
$90.60$87.58598,350 shs$4.60 billion
07/31/2024$88.93$90.06
+1.27%
$91.59$88.25361,732 shs$4.59 billion
07/30/2024$89.74$88.93
-0.90%
$90.69$88.63188,906 shs$4.53 billion


This page (NYSE:HAE) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners