5 DAY PERFORMANCE
-38.33%
1 MONTH PERFORMANCE
-26.11%
3 MONTH PERFORMANCE
-6.64%
6 MONTH PERFORMANCE
-28.31%
YEAR-TO-DATE PERFORMANCE
-35.31%
1 YEAR PERFORMANCE
-37.79%
Haemonetics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $83.84 | $83.30 (-0.64%) | $83.84 | $82.30 | 181.42 K | $3.95 B |
| 12/05/2025 | $83.87 | $83.94 (0.08%) | $85.23 | $83.23 | 746.21 K | $3.99 B |
| 12/04/2025 | $82.19 | $83.81 (1.97%) | $84.19 | $81.50 | 647.70 K | $3.99 B |
| 12/03/2025 | $81.16 | $81.91 (0.92%) | $82.42 | $80.92 | 865.90 K | $3.90 B |
| 12/02/2025 | $81.05 | $80.79 (-0.32%) | $81.46 | $80.12 | 705.70 K | $3.84 B |
| 12/01/2025 | $80.90 | $80.96 (0.07%) | $81.99 | $80.05 | 779.70 K | $3.85 B |
| 11/28/2025 | $80.53 | $81.35 (1.02%) | $81.52 | $80.18 | 307.95 K | $3.87 B |
| 11/26/2025 | $80.13 | $80.75 (0.77%) | $80.86 | $79.65 | 611.70 K | $3.84 B |
| 11/25/2025 | $80.00 | $80.63 (0.79%) | $81.83 | $79.99 | 922.80 K | $3.84 B |
| 11/24/2025 | $78.14 | $79.64 (1.92%) | $80.40 | $76.81 | 879.63 K | $3.79 B |
| 11/21/2025 | $75.73 | $78.79 (4.04%) | $79.41 | $75.62 | 940.13 K | $3.75 B |
| 11/20/2025 | $75.19 | $75.12 (-0.09%) | $76.27 | $74.29 | 741.20 K | $3.57 B |
| 11/19/2025 | $74.34 | $75.19 (1.14%) | $75.81 | $73.70 | 837.65 K | $3.58 B |
| 11/18/2025 | $74.52 | $74.40 (-0.16%) | $74.91 | $73.12 | 1.16 M | $3.54 B |
| 11/17/2025 | $74.00 | $74.32 (0.43%) | $75.09 | $73.04 | 919.43 K | $3.54 B |
| 11/14/2025 | $72.44 | $73.49 (1.45%) | $74.94 | $71.91 | 1.39 M | $3.50 B |
| 11/13/2025 | $73.25 | $73.91 (0.9%) | $74.98 | $73.25 | 1.10 M | $3.52 B |
| 11/12/2025 | $71.56 | $73.12 (2.18%) | $74.19 | $71.48 | 1.16 M | $3.48 B |
| 11/11/2025 | $70.87 | $71.73 (1.21%) | $72.72 | $70.52 | 1.44 M | $3.41 B |
| 11/10/2025 | $68.69 | $70.48 (2.61%) | $71.10 | $68.20 | 1.35 M | $3.35 B |
| 11/07/2025 | $67.31 | $68.36 (1.56%) | $71.37 | $67.31 | 3.21 M | $3.25 B |
| 11/06/2025 | $56.88 | $67.11 (17.99%) | $67.88 | $56.83 | 4.47 M | $3.19 B |
| 11/05/2025 | $50.01 | $50.72 (1.42%) | $51.72 | $49.96 | 801.10 K | $2.41 B |
| 11/04/2025 | $50.15 | $50.38 (0.46%) | $50.79 | $50.00 | 547.61 K | $2.40 B |
| 11/03/2025 | $49.90 | $50.27 (0.74%) | $50.33 | $49.24 | 455.40 K | $2.39 B |
| 10/31/2025 | $49.58 | $50.01 (0.87%) | $50.34 | $49.00 | 462.82 K | $2.41 B |
| 10/30/2025 | $49.30 | $49.99 (1.4%) | $50.27 | $49.12 | 650.20 K | $2.41 B |
| 10/29/2025 | $50.00 | $49.44 (-1.12%) | $50.78 | $48.98 | 483.25 K | $2.38 B |
| 10/28/2025 | $50.99 | $50.36 (-1.24%) | $51.00 | $50.25 | 341.70 K | $2.42 B |
| 10/27/2025 | $51.43 | $51.21 (-0.43%) | $51.91 | $50.93 | 384.71 K | $2.46 B |
| 10/24/2025 | $51.81 | $51.26 (-1.06%) | $52.09 | $51.18 | 364.02 K | $2.47 B |
| 10/23/2025 | $51.16 | $51.35 (0.37%) | $51.44 | $50.30 | 422.53 K | $2.47 B |
| 10/22/2025 | $51.51 | $51.34 (-0.33%) | $51.89 | $51.13 | 532.20 K | $2.47 B |
| 10/21/2025 | $50.58 | $51.19 (1.21%) | $51.22 | $50.46 | 470.73 K | $2.46 B |
| 10/20/2025 | $50.69 | $50.71 (0.04%) | $51.27 | $49.97 | 681.23 K | $2.44 B |
| 10/17/2025 | $49.72 | $50.26 (1.09%) | $50.67 | $49.24 | 899.00 K | $2.42 B |
| 10/16/2025 | $48.63 | $49.77 (2.34%) | $50.58 | $48.62 | 1.04 M | $2.39 B |
| 10/15/2025 | $49.55 | $48.58 (-1.96%) | $50.02 | $48.55 | 724.85 K | $2.34 B |
| 10/14/2025 | $49.71 | $49.76 (0.1%) | $50.01 | $48.96 | 564.10 K | $2.39 B |
| 10/13/2025 | $49.07 | $50.24 (2.38%) | $50.49 | $48.62 | 1.10 M | $2.42 B |
| 10/10/2025 | $50.26 | $48.85 (-2.81%) | $50.27 | $48.17 | 719.91 K | $2.35 B |
| 10/09/2025 | $50.94 | $50.15 (-1.55%) | $51.37 | $49.94 | 680.63 K | $2.41 B |
| 10/08/2025 | $49.37 | $50.98 (3.26%) | $51.09 | $48.98 | 827.40 K | $2.45 B |
| 10/07/2025 | $49.46 | $49.26 (-0.4%) | $50.27 | $48.83 | 671.20 K | $2.37 B |
| 10/06/2025 | $50.49 | $49.55 (-1.86%) | $50.60 | $49.51 | 538.92 K | $2.38 B |
| 10/03/2025 | $48.91 | $50.49 (3.23%) | $50.50 | $48.82 | 752.32 K | $2.43 B |
| 10/02/2025 | $48.65 | $48.90 (0.51%) | $48.92 | $47.75 | 710.93 K | $2.35 B |
| 10/01/2025 | $48.64 | $48.81 (0.35%) | $49.07 | $47.72 | 806.60 K | $2.35 B |
| 09/30/2025 | $48.16 | $48.74 (1.2%) | $48.75 | $47.56 | 649.22 K | $2.34 B |
| 09/29/2025 | $48.42 | $48.12 (-0.62%) | $48.46 | $47.79 | 752.47 K | $2.32 B |
| 09/26/2025 | $47.76 | $48.17 (0.86%) | $48.29 | $47.32 | 932.25 K | $2.32 B |
| 09/25/2025 | $50.48 | $47.67 (-5.57%) | $50.65 | $47.38 | 1.46 M | $2.29 B |
| 09/24/2025 | $50.57 | $50.61 (0.08%) | $51.63 | $50.42 | 564.00 K | $2.43 B |
| 09/23/2025 | $51.11 | $50.65 (-0.9%) | $51.96 | $50.59 | 1.05 M | $2.44 B |
| 09/22/2025 | $50.45 | $51.18 (1.45%) | $51.62 | $50.01 | 957.44 K | $2.46 B |
| 09/19/2025 | $51.15 | $50.60 (-1.08%) | $51.50 | $50.29 | 2.88 M | $2.43 B |
| 09/18/2025 | $50.24 | $51.15 (1.81%) | $51.44 | $50.07 | 1.47 M | $2.46 B |
| 09/17/2025 | $51.14 | $49.95 (-2.33%) | $51.31 | $49.43 | 1.78 M | $2.40 B |
| 09/16/2025 | $51.18 | $51.02 (-0.31%) | $51.54 | $50.53 | 1.58 M | $2.45 B |
| 09/15/2025 | $52.61 | $51.35 (-2.39%) | $52.75 | $50.90 | 1.39 M | $2.47 B |
| 09/12/2025 | $53.29 | $52.20 (-2.05%) | $53.46 | $51.87 | 1.60 M | $2.51 B |
| 09/11/2025 | $53.82 | $53.48 (-0.63%) | $54.00 | $53.35 | 1.14 M | $2.57 B |
| 09/10/2025 | $53.93 | $53.67 (-0.48%) | $54.52 | $53.10 | 862.90 K | $2.58 B |
| 09/09/2025 | $53.99 | $54.24 (0.46%) | $54.27 | $53.51 | 601.80 K | $2.61 B |
| 09/08/2025 | $54.15 | $54.10 (-0.09%) | $54.40 | $53.27 | 823.40 K | $2.60 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.
