Free Trial

Haemonetics (HAE) Stock Chart & Stock Price History

Haemonetics logo
$53.88 -1.75 (-3.15%)
Closing price 08/8/2025 03:59 PM Eastern
Extended Trading
$54.60 +0.72 (+1.34%)
As of 08/8/2025 07:41 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 30.05%, with a year-to-date return of -30.99%. In the past month, the stock has decreased 30.74%, reflecting recent market activity.

As of the latest close, Haemonetics traded at $53.88 with a market cap of $2.59 billion and volume of 2.69 million shares. Five years ago, the stock traded at $79.78, representing a 32.46% decrease over that period. At the time, it had a market cap of $3.99 billion and a volume of 979,225 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
-29.35%
1 Month
Performance
-30.74%
3 Month
Performance
-21.01%
Year-To-Date
Performance
-30.99%
1 Year
Performance
-30.05%
5 Year
Performance
-32.46%

HAE Stock Chart for Saturday, August, 9, 2025

Haemonetics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/25/2025$74.14$75.19
+1.43%
$75.43$73.82315,956 shs$3.61 billion
07/24/2025$74.61$74.14
-0.63%
$74.50$72.83449,362 shs$3.56 billion
07/23/2025$74.40$74.61
+0.28%
$75.53$74.00425,815 shs$3.58 billion
07/22/2025$73.70$74.40
+0.95%
$75.45$73.29631,085 shs$3.57 billion
07/21/2025$72.55$73.70
+1.58%
$74.34$72.71632,688 shs$3.54 billion
07/18/2025$73.57$72.55
-1.38%
$74.16$72.06738,041 shs$3.49 billion
07/17/2025$74.46$73.57
-1.20%
$74.88$72.34758,774 shs$3.53 billion
07/16/2025$74.58$74.46
-0.17%
$75.44$74.24665,704 shs$3.58 billion
07/15/2025$76.59$74.58
-2.62%
$76.83$74.58451,218 shs$3.58 billion
07/14/2025$75.55$76.59
+1.37%
$76.73$74.45573,345 shs$3.68 billion
07/11/2025$78.35$75.55
-3.57%
$77.80$75.24660,605 shs$3.63 billion
07/10/2025$77.79$78.35
+0.72%
$79.65$77.53689,711 shs$3.76 billion
07/09/2025$76.14$77.79
+2.17%
$79.93$76.45865,838 shs$3.74 billion
07/08/2025$75.00$76.14
+1.52%
$76.64$75.25441,759 shs$3.66 billion

This page (NYSE:HAE) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners