Free Trial

Haemonetics (HAE) Stock Chart & Stock Price History

Haemonetics logo
$74.46 -0.17 (-0.22%)
Closing price 03:59 PM Eastern
Extended Trading
$74.44 -0.02 (-0.03%)
As of 05:44 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 18.67%, with a year-to-date return of -4.64%. In the past month, the stock has increased 6.39%, reflecting recent market activity.

As of the latest close, Haemonetics traded at $74.58 with a market cap of $3.58 billion and volume of 451,218 shares. Five years ago, the stock traded at $93.19, representing a 20.10% decrease over that period. At the time, it had a market cap of $4.69 billion and a volume of 425,700 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
-1.45%
1 Month
Performance
+6.39%
3 Month
Performance
+30.88%
Year-To-Date
Performance
-4.64%
1 Year
Performance
-18.67%
5 Year
Performance
-20.10%

HAE Stock Chart for Wednesday, July, 16, 2025

Haemonetics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/07/2025$76.85$75.00
-2.40%
$77.20$74.70473,283 shs$3.60 billion
07/04/2025$76.85$76.85$77.33$76.28249,556 shs$3.69 billion
07/03/2025$76.26$76.85
+0.77%
$77.33$76.28249,556 shs$3.69 billion
07/02/2025$76.39$76.26
-0.17%
$76.84$75.42489,218 shs$3.66 billion
07/01/2025$74.77$76.39
+2.16%
$76.95$73.86724,389 shs$3.67 billion
06/30/2025$73.97$74.77
+1.08%
$75.05$73.91472,462 shs$3.59 billion
06/27/2025$74.81$73.97
-1.12%
$75.20$73.471.01 million shs$3.55 billion
06/26/2025$73.52$74.81
+1.75%
$75.59$73.46907,576 shs$3.59 billion
06/25/2025$73.25$73.52
+0.37%
$73.84$72.39371,607 shs$3.53 billion
06/24/2025$72.15$73.25
+1.53%
$73.42$71.99459,933 shs$3.52 billion
06/23/2025$71.20$72.15
+1.34%
$72.24$70.20452,059 shs$3.47 billion
06/20/2025$69.99$71.20
+1.72%
$71.47$70.11662,869 shs$3.42 billion
06/19/2025$69.99$69.99$70.50$68.90515,262 shs$3.36 billion
06/18/2025$69.00$69.99
+1.44%
$70.50$68.90515,262 shs$3.36 billion
06/17/2025$69.99$69.00
-1.41%
$70.10$68.62548,078 shs$3.31 billion
06/16/2025$70.02$69.99
-0.05%
$70.80$69.74497,155 shs$3.36 billion

This page (NYSE:HAE) was last updated on 7/16/2025 by MarketBeat.com Staff
From Our Partners