5 DAY PERFORMANCE
+16.53%
1 MONTH PERFORMANCE
+8.37%
3 MONTH PERFORMANCE
+11.20%
6 MONTH PERFORMANCE
-13.10%
YEAR-TO-DATE PERFORMANCE
-19.86%
1 YEAR PERFORMANCE
-7.10%
Haemonetics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $53.26 | $57.01 (7.04%) | $57.47 | $53.17 | 1.42 M | $2.53 B |
| 05/12/2026 | $52.75 | $54.01 (2.39%) | $54.45 | $52.13 | 971.22 K | $2.50 B |
| 05/11/2026 | $54.65 | $52.24 (-4.41%) | $55.40 | $51.66 | 1.02 M | $2.41 B |
| 05/08/2026 | $53.66 | $55.12 (2.72%) | $56.11 | $51.00 | 1.12 M | $2.55 B |
| 05/07/2026 | $57.08 | $54.37 (-4.75%) | $60.14 | $53.63 | 1.82 M | $2.51 B |
| 05/06/2026 | $55.93 | $52.67 (-5.83%) | $56.74 | $52.50 | 1.27 M | $2.43 B |
| 05/05/2026 | $55.85 | $55.62 (-0.41%) | $56.39 | $54.92 | 753.80 K | $2.57 B |
| 05/04/2026 | $58.98 | $55.32 (-6.21%) | $59.15 | $55.15 | 865.90 K | $2.56 B |
| 05/01/2026 | $60.30 | $59.26 (-1.72%) | $60.72 | $59.24 | 717.84 K | $2.77 B |
| 04/30/2026 | $58.96 | $60.09 (1.92%) | $60.41 | $58.05 | 610.90 K | $2.81 B |
| 04/29/2026 | $59.36 | $59.01 (-0.59%) | $59.62 | $58.42 | 438.43 K | $2.76 B |
| 04/28/2026 | $61.20 | $59.84 (-2.22%) | $62.18 | $59.68 | 472.54 K | $2.80 B |
| 04/27/2026 | $59.71 | $60.48 (1.29%) | $61.48 | $59.53 | 569.82 K | $2.83 B |
| 04/24/2026 | $59.50 | $59.93 (0.72%) | $60.04 | $58.37 | 489.32 K | $2.80 B |
| 04/23/2026 | $60.60 | $59.62 (-1.62%) | $60.90 | $58.25 | 1.55 M | $2.79 B |
| 04/22/2026 | $60.42 | $61.13 (1.18%) | $61.52 | $60.33 | 547.25 K | $2.86 B |
| 04/21/2026 | $61.29 | $60.21 (-1.76%) | $61.83 | $59.83 | 589.34 K | $2.82 B |
| 04/20/2026 | $61.24 | $61.17 (-0.11%) | $62.15 | $60.57 | 585.20 K | $2.86 B |
| 04/17/2026 | $60.69 | $61.62 (1.53%) | $62.04 | $60.60 | 791.93 K | $2.88 B |
| 04/16/2026 | $62.20 | $60.11 (-3.36%) | $62.78 | $59.98 | 837.62 K | $2.81 B |
| 04/15/2026 | $60.78 | $61.95 (1.92%) | $62.16 | $60.51 | 530.10 K | $2.90 B |
| 04/14/2026 | $58.86 | $60.48 (2.75%) | $60.54 | $58.86 | 585.00 K | $2.83 B |
| 04/13/2026 | $57.28 | $59.27 (3.47%) | $59.53 | $56.97 | 362.00 K | $2.77 B |
| 04/10/2026 | $58.33 | $57.32 (-1.73%) | $58.40 | $56.65 | 447.24 K | $2.68 B |
| 04/09/2026 | $59.10 | $58.42 (-1.15%) | $59.10 | $57.99 | 559.10 K | $2.73 B |
| 04/08/2026 | $60.92 | $59.53 (-2.28%) | $61.35 | $58.86 | 904.01 K | $2.79 B |
| 04/07/2026 | $58.49 | $59.56 (1.83%) | $60.31 | $57.76 | 773.24 K | $2.79 B |
| 04/06/2026 | $56.61 | $58.46 (3.27%) | $58.50 | $56.61 | 470.70 K | $2.74 B |
| 04/02/2026 | $56.41 | $56.83 (0.74%) | $57.33 | $55.30 | 426.40 K | $2.66 B |
| 04/01/2026 | $56.28 | $56.24 (-0.07%) | $56.97 | $55.94 | 358.70 K | $2.63 B |
| 03/31/2026 | $55.44 | $56.36 (1.66%) | $57.11 | $54.84 | 536.63 K | $2.64 B |
| 03/30/2026 | $55.33 | $54.93 (-0.72%) | $55.40 | $54.55 | 563.37 K | $2.57 B |
| 03/27/2026 | $55.28 | $54.04 (-2.24%) | $55.54 | $53.88 | 1.60 M | $2.53 B |
| 03/26/2026 | $55.86 | $55.52 (-0.61%) | $56.75 | $55.47 | 941.20 K | $2.60 B |
| 03/25/2026 | $57.11 | $55.93 (-2.07%) | $57.72 | $55.12 | 495.70 K | $2.62 B |
| 03/24/2026 | $58.10 | $56.66 (-2.48%) | $58.89 | $56.59 | 550.42 K | $2.65 B |
| 03/23/2026 | $59.20 | $58.46 (-1.25%) | $59.99 | $58.43 | 519.60 K | $2.74 B |
| 03/20/2026 | $58.74 | $58.58 (-0.27%) | $59.14 | $57.96 | 1.26 M | $2.74 B |
| 03/19/2026 | $59.55 | $58.90 (-1.09%) | $60.93 | $58.85 | 803.10 K | $2.76 B |
| 03/18/2026 | $59.53 | $59.52 (-0.02%) | $60.04 | $59.04 | 799.40 K | $2.79 B |
| 03/17/2026 | $59.77 | $60.05 (0.47%) | $60.85 | $59.71 | 952.03 K | $2.81 B |
| 03/16/2026 | $60.04 | $59.70 (-0.57%) | $60.80 | $59.32 | 742.23 K | $2.79 B |
| 03/13/2026 | $60.29 | $59.92 (-0.61%) | $60.43 | $58.92 | 972.70 K | $2.80 B |
| 03/12/2026 | $60.02 | $59.49 (-0.88%) | $61.27 | $59.03 | 841.24 K | $2.78 B |
| 03/11/2026 | $62.37 | $60.62 (-2.81%) | $63.47 | $59.83 | 761.02 K | $2.84 B |
| 03/10/2026 | $63.98 | $62.85 (-1.77%) | $64.18 | $61.58 | 957.10 K | $2.94 B |
| 03/09/2026 | $63.72 | $64.23 (0.8%) | $64.80 | $62.87 | 717.20 K | $3.01 B |
| 03/06/2026 | $63.96 | $64.13 (0.27%) | $64.26 | $62.73 | 619.00 K | $3.00 B |
| 03/05/2026 | $64.31 | $64.23 (-0.12%) | $65.10 | $63.60 | 694.40 K | $3.01 B |
| 03/04/2026 | $65.50 | $64.67 (-1.27%) | $66.09 | $64.06 | 787.20 K | $3.03 B |
| 03/03/2026 | $62.68 | $65.63 (4.71%) | $65.65 | $61.99 | 797.41 K | $3.07 B |
| 03/02/2026 | $63.12 | $63.88 (1.2%) | $64.77 | $62.84 | 724.24 K | $2.99 B |
| 02/27/2026 | $61.72 | $63.32 (2.59%) | $64.05 | $61.72 | 620.63 K | $2.96 B |
| 02/26/2026 | $62.32 | $62.24 (-0.13%) | $63.40 | $61.81 | 1.05 M | $2.91 B |
| 02/25/2026 | $61.74 | $62.34 (0.97%) | $62.57 | $61.00 | 583.61 K | $2.92 B |
| 02/24/2026 | $62.06 | $61.68 (-0.61%) | $63.29 | $61.64 | 1.06 M | $2.89 B |
| 02/23/2026 | $61.32 | $61.29 (-0.05%) | $61.53 | $60.13 | 482.90 K | $2.87 B |
| 02/20/2026 | $60.90 | $61.19 (0.48%) | $62.00 | $60.25 | 802.50 K | $2.86 B |
| 02/19/2026 | $60.29 | $60.67 (0.63%) | $61.06 | $59.80 | 775.10 K | $2.84 B |
| 02/18/2026 | $58.71 | $60.63 (3.27%) | $60.78 | $58.43 | 940.60 K | $2.84 B |
| 02/17/2026 | $58.90 | $58.59 (-0.53%) | $59.47 | $58.00 | 736.70 K | $2.74 B |
| 02/13/2026 | $57.70 | $57.76 (0.1%) | $59.33 | $57.44 | 671.45 K | $2.70 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.
