5 DAY PERFORMANCE
-40.75%
1 MONTH PERFORMANCE
-18.47%
3 MONTH PERFORMANCE
-1.92%
6 MONTH PERFORMANCE
+4.13%
YEAR-TO-DATE PERFORMANCE
-19.86%
1 YEAR PERFORMANCE
+13.94%
Haemonetics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $109.24 | $108.80 (-0.4%) | $109.57 | $107.00 | 582.12 K | $4.94 B |
| 08/20/2026 | $106.84 | $108.22 (1.29%) | $109.56 | $106.49 | 891.22 K | $4.91 B |
| 08/19/2026 | $105.20 | $108.41 (3.05%) | $108.50 | $105.01 | 1.46 M | $4.92 B |
| 08/18/2026 | $102.50 | $104.65 (2.1%) | $106.67 | $102.00 | 2.31 M | $4.75 B |
| 08/17/2026 | $90.09 | $90.27 (0.2%) | $91.36 | $89.06 | 469.12 K | $4.09 B |
| 08/14/2026 | $90.61 | $90.80 (0.21%) | $91.49 | $89.82 | 533.30 K | $4.12 B |
| 08/13/2026 | $91.63 | $90.38 (-1.36%) | $92.25 | $89.91 | 811.90 K | $4.10 B |
| 08/12/2026 | $86.38 | $91.34 (5.74%) | $91.39 | $86.14 | 823.00 K | $4.14 B |
| 08/11/2026 | $86.79 | $87.22 (0.5%) | $88.88 | $86.10 | 745.40 K | $3.96 B |
| 08/10/2026 | $87.39 | $86.61 (-0.89%) | $87.97 | $85.97 | 571.13 K | $3.93 B |
| 08/07/2026 | $85.55 | $87.84 (2.68%) | $87.87 | $84.88 | 657.10 K | $3.98 B |
| 08/06/2026 | $85.77 | $85.02 (-0.87%) | $88.00 | $80.83 | 1.28 M | $3.86 B |
| 08/05/2026 | $86.02 | $83.60 (-2.81%) | $86.94 | $83.32 | 1.14 M | $3.79 B |
| 08/04/2026 | $86.06 | $85.38 (-0.79%) | $87.08 | $85.32 | 1.27 M | $3.87 B |
| 08/03/2026 | $86.25 | $86.79 (0.63%) | $88.59 | $86.03 | 1.06 M | $3.94 B |
| 07/31/2026 | $84.26 | $85.54 (1.52%) | $85.61 | $82.75 | 789.61 K | $3.95 B |
| 07/30/2026 | $84.58 | $84.82 (0.28%) | $84.97 | $83.48 | 555.20 K | $3.92 B |
| 07/29/2026 | $81.99 | $85.42 (4.18%) | $85.71 | $81.72 | 893.44 K | $3.95 B |
| 07/28/2026 | $81.14 | $82.54 (1.73%) | $83.24 | $80.37 | 803.46 K | $3.82 B |
| 07/27/2026 | $79.35 | $79.91 (0.71%) | $80.72 | $79.35 | 803.20 K | $3.69 B |
| 07/24/2026 | $78.32 | $78.78 (0.59%) | $79.41 | $77.27 | 462.74 K | $3.64 B |
| 07/23/2026 | $77.65 | $77.40 (-0.32%) | $78.35 | $74.95 | 598.30 K | $3.58 B |
| 07/22/2026 | $78.17 | $78.03 (-0.18%) | $78.38 | $76.22 | 363.41 K | $3.61 B |
| 07/21/2026 | $77.41 | $78.07 (0.85%) | $78.15 | $76.94 | 371.80 K | $3.61 B |
| 07/20/2026 | $77.81 | $78.17 (0.46%) | $79.57 | $77.59 | 577.72 K | $3.61 B |
| 07/17/2026 | $77.36 | $77.86 (0.65%) | $78.72 | $77.11 | 493.01 K | $3.60 B |
| 07/16/2026 | $77.75 | $78.50 (0.96%) | $80.00 | $77.20 | 952.05 K | $3.63 B |
| 07/15/2026 | $75.07 | $76.68 (2.14%) | $77.07 | $74.44 | 534.80 K | $3.54 B |
| 07/14/2026 | $76.59 | $74.41 (-2.85%) | $76.59 | $73.22 | 650.54 K | $3.44 B |
| 07/13/2026 | $75.65 | $76.89 (1.64%) | $77.75 | $75.65 | 691.20 K | $3.55 B |
| 07/10/2026 | $75.23 | $76.19 (1.28%) | $76.58 | $74.67 | 456.30 K | $3.52 B |
| 07/09/2026 | $73.83 | $75.00 (1.58%) | $75.53 | $71.81 | 424.00 K | $3.47 B |
| 07/08/2026 | $74.00 | $73.82 (-0.24%) | $74.90 | $73.71 | 618.80 K | $3.41 B |
| 07/07/2026 | $76.29 | $74.88 (-1.85%) | $76.90 | $74.72 | 399.42 K | $3.46 B |
| 07/06/2026 | $75.94 | $75.02 (-1.21%) | $76.21 | $73.51 | 666.21 K | $3.47 B |
| 07/02/2026 | $75.43 | $75.07 (-0.48%) | $75.98 | $72.55 | 1.33 M | $3.47 B |
| 07/01/2026 | $75.87 | $74.85 (-1.34%) | $76.53 | $74.76 | 636.82 K | $3.46 B |
| 06/30/2026 | $74.58 | $75.00 (0.56%) | $75.78 | $72.34 | 562.61 K | $3.47 B |
| 06/29/2026 | $77.18 | $75.12 (-2.67%) | $77.68 | $75.08 | 612.91 K | $3.47 B |
| 06/26/2026 | $78.26 | $77.29 (-1.24%) | $79.82 | $76.41 | 1.61 M | $3.57 B |
| 06/25/2026 | $72.85 | $77.62 (6.55%) | $77.70 | $72.04 | 746.10 K | $3.59 B |
| 06/24/2026 | $73.60 | $72.87 (-0.99%) | $74.98 | $72.29 | 523.94 K | $3.37 B |
| 06/23/2026 | $73.06 | $72.78 (-0.38%) | $73.80 | $72.76 | 625.10 K | $3.36 B |
| 06/22/2026 | $72.89 | $72.53 (-0.49%) | $74.26 | $72.45 | 1.17 M | $3.35 B |
| 06/18/2026 | $73.17 | $74.17 (1.37%) | $74.53 | $72.29 | 887.72 K | $3.43 B |
| 06/17/2026 | $74.14 | $72.73 (-1.9%) | $74.89 | $72.50 | 1.25 M | $3.36 B |
| 06/16/2026 | $77.45 | $74.43 (-3.9%) | $78.69 | $73.27 | 1.32 M | $3.44 B |
| 06/15/2026 | $77.95 | $76.91 (-1.33%) | $78.43 | $75.93 | 886.43 K | $3.56 B |
| 06/12/2026 | $79.78 | $78.20 (-1.98%) | $80.94 | $77.02 | 1.20 M | $3.61 B |
| 06/11/2026 | $78.71 | $79.84 (1.44%) | $81.99 | $77.46 | 1.75 M | $3.69 B |
| 06/10/2026 | $78.70 | $78.80 (0.13%) | $80.45 | $78.30 | 1.01 M | $3.64 B |
| 06/09/2026 | $75.00 | $78.71 (4.95%) | $80.80 | $75.00 | 1.89 M | $3.64 B |
| 06/08/2026 | $71.45 | $74.88 (4.8%) | $75.70 | $70.66 | 1.34 M | $3.46 B |
| 06/05/2026 | $70.10 | $71.28 (1.68%) | $71.66 | $69.64 | 604.80 K | $3.29 B |
| 06/04/2026 | $67.03 | $69.85 (4.21%) | $70.00 | $66.44 | 1.22 M | $3.23 B |
| 06/03/2026 | $66.20 | $65.88 (-0.48%) | $66.47 | $65.06 | 743.82 K | $3.05 B |
| 06/02/2026 | $66.67 | $66.37 (-0.45%) | $67.52 | $66.24 | 921.82 K | $3.07 B |
| 06/01/2026 | $66.79 | $67.22 (0.64%) | $67.89 | $64.79 | 735.90 K | $3.11 B |
| 05/29/2026 | $66.98 | $67.81 (1.24%) | $68.33 | $66.19 | 942.52 K | $3.13 B |
| 05/28/2026 | $67.04 | $67.04 (0%) | $68.33 | $65.75 | 1.01 M | $3.10 B |
| 05/27/2026 | $66.97 | $67.16 (0.28%) | $67.67 | $65.67 | 1.14 M | $3.10 B |
| 05/26/2026 | $65.01 | $66.84 (2.81%) | $67.46 | $64.50 | 1.05 M | $3.09 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.
