Free Trial

Haemonetics (HAE) Stock Chart & Stock Price History

Haemonetics logo
$54.40 +0.06 (+0.10%)
As of 10:26 AM Eastern
This is a fair market value 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 27.84%, with a year-to-date return of -30.33%. In the past month, the stock has decreased 28.00%, reflecting recent market activity.

As of the latest close, Haemonetics traded at $54.44 with a market cap of $2.62 billion and volume of 687,622 shares. Five years ago, the stock traded at $89.32, representing a 39.10% decrease over that period. At the time, it had a market cap of $4.53 billion and a volume of 284,839 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-3.34%
1 Month
Performance
-28.00%
3 Month
Performance
-19.83%
Year-To-Date
Performance
-30.33%
1 Year
Performance
-27.84%
5 Year
Performance
-39.10%

HAE Stock Chart for Friday, August, 29, 2025

Haemonetics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$55.10$54.44
-1.19%
$55.28$53.90687,622 shs$2.62 billion
08/27/2025$55.23$55.10
-0.23%
$55.71$54.59648,826 shs$2.65 billion
08/26/2025$55.30$55.23
-0.14%
$55.87$54.34729,197 shs$2.66 billion
08/25/2025$56.28$55.30
-1.73%
$56.27$55.08680,442 shs$2.66 billion
08/22/2025$54.05$56.28
+4.13%
$56.64$54.121.15 million shs$2.71 billion
08/21/2025$54.49$54.05
-0.81%
$54.54$53.50738,378 shs$2.60 billion
08/20/2025$54.34$54.49
+0.27%
$55.00$54.041.27 million shs$2.63 billion
08/19/2025$53.25$54.34
+2.05%
$54.80$53.01934,780 shs$2.62 billion
08/18/2025$53.85$53.25
-1.12%
$54.34$53.121.63 million shs$2.57 billion
08/15/2025$52.26$53.85
+3.04%
$53.88$51.991.24 million shs$2.59 billion
08/14/2025$53.95$52.26
-3.13%
$53.78$51.471.40 million shs$2.52 billion
08/13/2025$52.14$53.95
+3.48%
$54.06$51.831.27 million shs$2.60 billion
08/12/2025$52.55$52.14
-0.78%
$53.33$50.681.55 million shs$2.51 billion
08/11/2025$53.88$52.55
-2.47%
$54.78$52.291.34 million shs$2.52 billion
08/08/2025$55.49$53.88
-2.89%
$55.69$53.252.69 million shs$2.59 billion
08/07/2025$75.81$55.49
-26.81%
$72.15$55.325.37 million shs$2.67 billion
08/06/2025$76.11$75.81
-0.40%
$76.62$75.13859,227 shs$3.64 billion
08/05/2025$76.26$76.11
-0.20%
$76.84$75.621.03 million shs$3.66 billion
08/04/2025$74.71$76.26
+2.08%
$76.36$74.70451,069 shs$3.66 billion
08/01/2025$74.04$74.71
+0.90%
$75.03$73.49490,094 shs$3.59 billion
07/31/2025$76.00$74.04
-2.58%
$75.65$73.94616,419 shs$3.56 billion
07/30/2025$75.55$76.00
+0.60%
$76.67$75.26452,592 shs$3.65 billion
07/29/2025$74.66$75.55
+1.19%
$75.78$74.24464,172 shs$3.63 billion
07/28/2025$75.19$74.66
-0.71%
$75.71$74.27288,757 shs$3.59 billion

This page (NYSE:HAE) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners