5 DAY PERFORMANCE
+14.72%
1 MONTH PERFORMANCE
+26.52%
3 MONTH PERFORMANCE
-2.93%
6 MONTH PERFORMANCE
+3.57%
YEAR-TO-DATE PERFORMANCE
+0.93%
1 YEAR PERFORMANCE
+3.24%
Haemonetics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $65.40 | $65.44 (0.06%) | $67.14 | $65.32 | 410,900 | $3.32 B |
| 03/12/2025 | $68.05 | $65.68 (-3.48%) | $68.38 | $65.07 | 1.00 M | $3.30 B |
| 03/11/2025 | $67.56 | $68.30 (1.1%) | $68.91 | $66.66 | 794,700 | $3.43 B |
| 03/10/2025 | $68.55 | $67.47 (-1.58%) | $70.13 | $67.22 | 989,800 | $3.39 B |
| 03/07/2025 | $67.04 | $68.70 (2.48%) | $69.27 | $65.96 | 849,578 | $3.45 B |
| 03/06/2025 | $66.84 | $67.20 (0.54%) | $68.35 | $66.17 | 774,018 | $3.38 B |
| 03/05/2025 | $66.20 | $67.16 (1.45%) | $68.20 | $65.94 | 884,201 | $3.38 B |
| 03/04/2025 | $65.18 | $66.00 (1.26%) | $67.04 | $64.25 | 1.21 M | $3.32 B |
| 03/03/2025 | $65.50 | $65.08 (-0.64%) | $67.09 | $64.54 | 1.01 M | $3.27 B |
| 02/28/2025 | $64.50 | $65.50 (1.55%) | $66.62 | $64.25 | 1.49 M | $3.29 B |
| 02/27/2025 | $64.58 | $64.57 (-0.02%) | $66.02 | $64.08 | 1.04 M | $3.25 B |
| 02/26/2025 | $65.00 | $64.93 (-0.11%) | $65.58 | $64.33 | 756,846 | $3.27 B |
| 02/25/2025 | $65.97 | $65.39 (-0.88%) | $66.18 | $64.16 | 920,518 | $3.29 B |
| 02/24/2025 | $63.01 | $65.92 (4.62%) | $66.64 | $62.94 | 877,819 | $3.31 B |
| 02/21/2025 | $63.70 | $63.02 (-1.07%) | $64.31 | $62.38 | 986,300 | $3.17 B |
| 02/20/2025 | $63.56 | $63.45 (-0.17%) | $64.36 | $63.10 | 674,937 | $3.19 B |
| 02/19/2025 | $62.36 | $63.66 (2.08%) | $65.15 | $62.33 | 826,832 | $3.20 B |
| 02/18/2025 | $61.89 | $64.09 (3.55%) | $64.23 | $61.64 | 1.27 M | $3.22 B |
| 02/14/2025 | $62.51 | $62.36 (-0.24%) | $62.93 | $61.64 | 1.33 M | $3.14 B |
| 02/13/2025 | $61.73 | $62.29 (0.91%) | $63.04 | $61.16 | 1.28 M | $3.13 B |
| 02/12/2025 | $60.73 | $61.31 (0.96%) | $62.48 | $60.25 | 1.11 M | $3.08 B |
| 02/11/2025 | $60.19 | $61.54 (2.24%) | $62.28 | $59.54 | 1.54 M | $3.09 B |
| 02/10/2025 | $59.97 | $60.64 (1.12%) | $61.27 | $58.80 | 2.35 M | $3.05 B |
| 02/07/2025 | $61.93 | $59.34 (-4.18%) | $63.97 | $59.09 | 2.70 M | $2.98 B |
| 02/06/2025 | $64.00 | $62.99 (-1.58%) | $65.96 | $61.43 | 3.48 M | $3.17 B |
| 02/05/2025 | $69.18 | $71.24 (2.98%) | $71.51 | $68.24 | 1.81 M | $3.58 B |
| 02/04/2025 | $66.00 | $68.92 (4.42%) | $69.60 | $65.97 | 972,011 | $3.47 B |
| 02/03/2025 | $67.95 | $66.15 (-2.65%) | $68.90 | $65.73 | 1.25 M | $3.33 B |
| 01/31/2025 | $69.09 | $69.05 (-0.06%) | $71.11 | $68.47 | 1.13 M | $3.51 B |
| 01/30/2025 | $69.08 | $69.47 (0.56%) | $71.00 | $67.98 | 816,658 | $3.54 B |
| 01/29/2025 | $68.50 | $68.29 (-0.31%) | $68.96 | $67.26 | 864,100 | $3.48 B |
| 01/28/2025 | $71.30 | $68.89 (-3.38%) | $71.94 | $68.65 | 1.45 M | $3.51 B |
| 01/27/2025 | $71.03 | $71.30 (0.38%) | $71.88 | $69.96 | 896,539 | $3.63 B |
| 01/24/2025 | $72.66 | $70.82 (-2.53%) | $73.06 | $70.54 | 911,625 | $3.60 B |
| 01/23/2025 | $73.07 | $72.86 (-0.29%) | $73.97 | $71.95 | 600,420 | $3.71 B |
| 01/22/2025 | $74.83 | $73.35 (-1.98%) | $75.32 | $72.76 | 544,600 | $3.73 B |
| 01/21/2025 | $74.05 | $75.24 (1.61%) | $75.88 | $73.76 | 573,201 | $3.83 B |
| 01/17/2025 | $74.20 | $73.49 (-0.96%) | $74.39 | $71.76 | 535,606 | $3.74 B |
| 01/16/2025 | $74.89 | $73.53 (-1.82%) | $75.52 | $69.29 | 1.38 M | $3.74 B |
| 01/15/2025 | $81.26 | $75.05 (-7.64%) | $82.25 | $74.34 | 779,000 | $3.82 B |
| 01/14/2025 | $79.33 | $79.96 (0.79%) | $80.20 | $78.32 | 346,738 | $4.07 B |
| 01/13/2025 | $76.09 | $79.41 (4.36%) | $79.80 | $75.63 | 497,300 | $4.04 B |
| 01/10/2025 | $76.70 | $76.67 (-0.04%) | $78.31 | $76.18 | 363,230 | $3.90 B |
| 01/08/2025 | $77.39 | $78.10 (0.92%) | $78.28 | $76.27 | 254,600 | $3.98 B |
| 01/07/2025 | $78.88 | $77.72 (-1.47%) | $80.02 | $77.31 | 441,500 | $3.96 B |
| 01/06/2025 | $80.49 | $78.81 (-2.09%) | $81.50 | $78.56 | 387,900 | $4.01 B |
| 01/03/2025 | $78.25 | $80.05 (2.3%) | $80.15 | $77.79 | 276,900 | $4.07 B |
| 01/02/2025 | $78.37 | $78.40 (0.04%) | $79.78 | $77.99 | 418,912 | $3.99 B |
| 12/31/2024 | $76.94 | $78.08 (1.48%) | $78.56 | $76.94 | 399,300 | $3.97 B |
| 12/30/2024 | $77.32 | $76.60 (-0.93%) | $77.47 | $76.30 | 296,319 | $3.90 B |
| 12/27/2024 | $78.29 | $77.57 (-0.92%) | $78.49 | $76.55 | 261,191 | $3.95 B |
| 12/26/2024 | $76.88 | $78.85 (2.56%) | $79.22 | $76.88 | 304,433 | $4.01 B |
| 12/24/2024 | $77.10 | $77.41 (0.4%) | $77.54 | $75.61 | 129,200 | $3.94 B |
| 12/23/2024 | $75.11 | $77.18 (2.76%) | $77.48 | $74.49 | 653,217 | $3.93 B |
| 12/20/2024 | $76.26 | $75.44 (-1.08%) | $77.79 | $74.70 | 1.50 M | $3.84 B |
| 12/19/2024 | $79.26 | $76.90 (-2.98%) | $80.61 | $76.67 | 528,044 | $3.91 B |
| 12/18/2024 | $82.18 | $78.77 (-4.15%) | $82.27 | $78.26 | 518,622 | $4.01 B |
| 12/17/2024 | $81.98 | $82.07 (0.11%) | $83.32 | $81.39 | 359,500 | $4.18 B |
| 12/16/2024 | $80.99 | $82.25 (1.56%) | $82.68 | $80.65 | 515,000 | $4.19 B |
| 12/13/2024 | $82.03 | $81.19 (-1.02%) | $82.96 | $81.07 | 454,900 | $4.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
