Free Trial

Haemonetics (HAE) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free HAE Stock Alerts
$87.65
+1.43 (+1.66%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Haemonetics Stock Price Performance

5 Day
Performance
+7.89%
1 Month
Performance
+7.36%
3 Month
Performance
+7.78%
6 Month
Performance
+4.93%
Year-To-Date
Performance
+2.50%
1 Year
Performance
+6.46%
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

Ad DTI
What is the 72-Hour Profit Surge?
One of the most overlooked opportunities in the stock market is the 72-Hour Profit Surge... A short period of time where we can bet on a stock that is ALREADY “winning.” Let me give you a perfect example of how the Surge worked with Ross Stores. Back on November 16th, a little move was made that sent their stock soaring… The next day, my system would have alerted me that Ross Stores had entered the 72-Hour Profit Surge…
Click here now to get all the details.

HAE Stock Chart for Friday, April, 26, 2024

HAE Chart by TradingView

Haemonetics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$86.23$87.65
+1.65%		$87.76$84.46431,155 shs$4.45 billion
04/24/2024$85.07$86.23
+1.36%		$86.30$83.60238,822 shs$4.38 billion
04/23/2024$83.61$85.07
+1.75%		$85.75$83.72231,275 shs$4.32 billion
04/22/2024$81.24$83.61
+2.92%		$83.85$80.90402,130 shs$4.25 billion
04/19/2024$83.50$81.24
-2.71%		$83.34$80.15845,073 shs$4.13 billion
04/18/2024$84.88$83.50
-1.63%		$86.14$82.90966,333 shs$4.24 billion
04/17/2024$84.21$84.88
+0.80%		$85.45$84.06359,409 shs$4.31 billion
04/16/2024$84.91$84.21
-0.82%		$84.92$83.64273,091 shs$4.28 billion
04/15/2024$85.22$84.91
-0.36%		$86.24$84.87318,187 shs$4.31 billion
04/12/2024$86.53$85.15
-1.59%		$86.48$84.67395,113 shs$4.32 billion
04/11/2024$86.17$86.53
+0.42%		$86.70$85.82402,449 shs$4.39 billion
04/10/2024$87.05$86.17
-1.01%		$87.34$85.64398,286 shs$4.38 billion
04/09/2024$85.30$87.05
+2.05%		$87.11$85.67307,288 shs$4.42 billion
04/08/2024$84.65$85.30
+0.77%		$85.58$84.50234,853 shs$4.33 billion
04/05/2024$84.89$84.67
-0.27%		$85.29$84.24272,372 shs$4.30 billion
04/04/2024$83.91$84.89
+1.17%		$86.04$84.45384,690 shs$4.31 billion
04/03/2024$84.17$83.91
-0.31%		$84.60$83.23532,896 shs$4.26 billion
04/02/2024$84.79$84.17
-0.73%		$85.08$83.13497,135 shs$4.27 billion
04/01/2024$85.35$84.79
-0.66%		$86.12$83.67354,878 shs$4.31 billion
03/29/2024$85.35$85.35$85.45$83.67593,876 shs$4.33 billion
03/28/2024$84.16$85.35
+1.41%		$85.45$83.67593,876 shs$4.33 billion
03/27/2024$81.64$84.16
+3.09%		$84.16$82.30298,229 shs$4.27 billion
03/26/2024$82.00$81.64
-0.44%		$82.53$80.88347,661 shs$4.15 billion
03/25/2024$80.28$82.00
+2.14%		$82.10$80.87483,055 shs$4.16 billion
03/22/2024$80.28$80.37
+0.11%		$81.37$79.79372,066 shs$4.08 billion
03/21/2024$79.82$80.28
+0.58%		$81.09$79.55509,827 shs$4.08 billion
03/20/2024$77.47$79.82
+3.03%		$80.43$76.57666,490 shs$4.05 billion
03/19/2024$75.80$77.47
+2.20%		$78.00$75.90523,908 shs$3.93 billion
03/18/2024$74.82$75.80
+1.31%		$76.13$74.62445,559 shs$3.85 billion
03/15/2024$75.54$74.78
-1.01%		$75.65$72.86899,575 shs$3.80 billion
03/14/2024$76.33$75.54
-1.03%		$76.24$74.79290,464 shs$3.84 billion
03/13/2024$76.86$76.33
-0.69%		$77.83$76.31265,887 shs$3.88 billion
03/12/2024$78.35$76.86
-1.90%		$78.57$76.85479,746 shs$3.90 billion
03/11/2024$79.61$78.35
-1.58%		$80.23$78.35491,151 shs$3.98 billion
03/08/2024$77.79$79.59
+2.32%		$80.04$77.82449,471 shs$4.04 billion
03/07/2024$77.43$77.79
+0.46%		$78.57$77.51618,622 shs$3.95 billion
03/06/2024$76.58$77.43
+1.10%		$77.49$76.49406,921 shs$3.93 billion
03/05/2024$74.77$76.58
+2.42%		$76.58$74.69441,962 shs$3.80 billion
03/04/2024$74.16$74.77
+0.82%		$74.98$73.68281,333 shs$3.80 billion
03/01/2024$72.97$74.09
+1.53%		$74.26$72.81464,512 shs$3.76 billion
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
02/29/2024$74.87$72.97
-2.54%		$75.77$72.00589,342 shs$3.71 billion
02/28/2024$74.28$74.87
+0.79%		$74.92$73.53348,469 shs$3.80 billion
02/27/2024$73.21$74.28
+1.46%		$74.61$73.26334,052 shs$3.77 billion
02/26/2024$73.51$73.21
-0.41%		$74.07$72.30365,207 shs$3.72 billion
02/23/2024$74.90$73.48
-1.90%		$74.96$73.03357,086 shs$3.73 billion
02/22/2024$73.24$74.90
+2.27%		$74.98$72.97383,924 shs$3.80 billion
02/21/2024$71.41$73.24
+2.56%		$73.27$71.10552,120 shs$3.72 billion
02/20/2024$72.36$71.41
-1.31%		$73.37$71.39640,743 shs$3.67 billion
02/19/2024$72.36$72.36$73.76$71.21731,900 shs$3.68 billion
02/16/2024$71.88$72.39
+0.70%		$73.76$71.01731,922 shs$3.68 billion
02/15/2024$71.25$71.88
+0.88%		$72.22$70.80654,353 shs$3.65 billion
02/14/2024$71.71$71.25
-0.64%		$72.04$70.74386,989 shs$3.62 billion
02/13/2024$74.77$71.71
-4.09%		$73.96$71.37581,560 shs$3.64 billion
02/12/2024$74.20$74.77
+0.77%		$75.41$72.33779,804 shs$3.80 billion
02/09/2024$78.11$74.20
-5.01%		$78.41$73.02902,280 shs$3.76 billion
02/08/2024$77.13$78.11
+1.27%		$81.40$75.831.26 million shs$3.96 billion
02/07/2024$77.10$77.13
+0.04%		$78.31$76.72744,938 shs$3.91 billion
02/06/2024$75.39$77.10
+2.27%		$77.35$74.89469,797 shs$3.91 billion
02/05/2024$76.32$75.39
-1.22%		$76.06$74.69429,332 shs$3.83 billion
02/02/2024$78.00$76.33
-2.13%		$77.75$76.02369,053 shs$3.87 billion
02/01/2024$76.44$78.00
+2.03%		$78.55$76.08723,345 shs$3.96 billion
01/31/2024$80.25$76.44
-4.75%		$80.26$76.25738,732 shs$3.88 billion
01/30/2024$81.31$80.25
-1.30%		$80.90$80.01253,792 shs$4.07 billion
01/29/2024$81.30$81.31
+0.01%		$81.57$80.40416,995 shs$4.13 billion
01/26/2024$81.24$81.32
+0.10%		$82.33$80.94276,869 shs$4.13 billion
01/25/2024$81.76$81.24
-0.64%		$82.59$80.88314,794 shs$4.12 billion

Related Companies:
This page (NYSE:HAE) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Fed launches fourth dollar overhaul
Stansberry Research