Free Trial

Haemonetics (HAE) Stock Chart & Stock Price History

Haemonetics logo
$66.10 -0.06 (-0.09%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$66.77 +0.67 (+1.01%)
As of 05/23/2025 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Haemonetics Stock Price Performance

The Haemonetics (HAE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 25.17%, with a year-to-date return of -15.34%. In the past month, the stock has increased 6.81%, reflecting recent market activity.

As of the latest close, Haemonetics traded at $66.10 with a market cap of $3.32 billion and volume of 356,407 shares. Five years ago, the stock traded at $106.45, representing a 37.90% decrease over that period. At the time, it had a market cap of $5.35 billion and a volume of 362,700 shares.

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.

5 Day
Performance
-4.74%
1 Month
Performance
+6.81%
3 Month
Performance
+0.20%
Year-To-Date
Performance
-15.34%
1 Year
Performance
-25.17%
5 Year
Performance
-37.90%

HAE Stock Chart for Saturday, May, 24, 2025

Haemonetics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$66.15$66.10
-0.07%
$66.31$65.03356,407 shs$3.32 billion
05/22/2025$66.88$66.15
-1.10%
$66.86$65.70389,020 shs$3.32 billion
05/21/2025$68.95$66.88
-3.00%
$68.57$66.71305,709 shs$3.36 billion
05/20/2025$69.39$68.95
-0.63%
$69.92$68.74340,226 shs$3.46 billion
05/19/2025$70.41$69.39
-1.45%
$69.82$69.10344,207 shs$3.49 billion
05/16/2025$69.36$70.41
+1.51%
$70.43$69.02369,783 shs$3.54 billion
05/15/2025$68.30$69.36
+1.55%
$69.46$68.28599,483 shs$3.48 billion
05/14/2025$69.12$68.30
-1.19%
$69.20$67.79521,047 shs$3.43 billion
05/13/2025$70.23$69.12
-1.58%
$70.13$68.50452,763 shs$3.47 billion
05/12/2025$68.21$70.23
+2.96%
$70.96$68.99845,715 shs$3.53 billion
05/09/2025$68.15$68.21
+0.10%
$69.53$67.61782,442 shs$3.43 billion
05/08/2025$64.20$68.15
+6.14%
$69.54$65.361.23 million shs$3.42 billion
05/07/2025$63.64$64.20
+0.88%
$65.35$63.60986,131 shs$3.23 billion
05/06/2025$62.59$63.64
+1.68%
$64.08$62.00683,830 shs$3.20 billion
05/05/2025$63.94$62.59
-2.11%
$64.00$62.45432,148 shs$3.14 billion
05/02/2025$63.08$63.94
+1.36%
$64.42$63.33534,756 shs$3.21 billion
05/01/2025$63.05$63.08
+0.05%
$64.16$62.45433,704 shs$3.17 billion
04/30/2025$64.00$63.05
-1.48%
$63.73$61.81552,251 shs$3.17 billion
04/29/2025$62.55$64.00
+2.31%
$64.24$62.08530,340 shs$3.22 billion
04/28/2025$62.53$62.55
+0.03%
$62.94$61.76311,900 shs$3.14 billion
04/25/2025$61.89$62.53
+1.03%
$62.56$61.24446,456 shs$3.14 billion
04/24/2025$60.41$61.89
+2.44%
$62.03$60.27413,782 shs$3.11 billion
04/23/2025$59.22$60.41
+2.02%
$62.08$59.95448,710 shs$3.04 billion

This page (NYSE:HAE) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners