5 DAY PERFORMANCE
-38.64%
1 MONTH PERFORMANCE
-37.74%
3 MONTH PERFORMANCE
-14.36%
6 MONTH PERFORMANCE
+9.95%
YEAR-TO-DATE PERFORMANCE
-19.86%
1 YEAR PERFORMANCE
+28.08%
Haemonetics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $115.00 | $119.47 (3.89%) | $121.00 | $111.66 | 2.78 M | $5.42 B |
| 10/07/2026 | $103.48 | $101.71 (-1.71%) | $104.02 | $101.32 | 625.60 K | $4.61 B |
| 10/06/2026 | $104.92 | $103.52 (-1.33%) | $105.58 | $102.80 | 542.05 K | $4.70 B |
| 10/05/2026 | $104.29 | $104.68 (0.37%) | $106.26 | $103.65 | 652.65 K | $4.75 B |
| 10/02/2026 | $104.58 | $104.68 (0.1%) | $105.70 | $103.61 | 328.60 K | $4.75 B |
| 10/01/2026 | $105.71 | $104.37 (-1.27%) | $106.67 | $103.51 | 454.30 K | $4.73 B |
| 09/30/2026 | $105.42 | $105.30 (-0.11%) | $105.78 | $103.54 | 508.90 K | $4.78 B |
| 09/29/2026 | $104.99 | $105.80 (0.77%) | $106.52 | $104.60 | 451.22 K | $4.80 B |
| 09/28/2026 | $105.14 | $105.79 (0.62%) | $106.22 | $104.44 | 472.15 K | $4.80 B |
| 09/25/2026 | $105.72 | $105.30 (-0.4%) | $106.58 | $104.71 | 492.60 K | $4.78 B |
| 09/24/2026 | $106.67 | $106.00 (-0.63%) | $108.22 | $105.92 | 416.80 K | $4.81 B |
| 09/23/2026 | $108.56 | $106.82 (-1.6%) | $110.28 | $106.70 | 704.90 K | $4.85 B |
| 09/22/2026 | $109.26 | $108.52 (-0.68%) | $110.14 | $108.38 | 446.60 K | $4.92 B |
| 09/21/2026 | $109.24 | $108.73 (-0.47%) | $110.06 | $108.05 | 327.03 K | $4.93 B |
| 09/18/2026 | $108.95 | $108.40 (-0.5%) | $110.45 | $107.60 | 1.30 M | $4.92 B |
| 09/17/2026 | $108.39 | $107.60 (-0.73%) | $109.83 | $107.56 | 621.12 K | $4.88 B |
| 09/16/2026 | $105.90 | $106.24 (0.32%) | $106.78 | $104.78 | 520.72 K | $4.82 B |
| 09/15/2026 | $105.14 | $106.20 (1.01%) | $106.87 | $103.24 | 440.03 K | $4.82 B |
| 09/14/2026 | $106.98 | $106.31 (-0.63%) | $107.47 | $102.84 | 887.94 K | $4.82 B |
| 09/11/2026 | $101.70 | $102.69 (0.97%) | $102.89 | $100.53 | 458.31 K | $4.66 B |
| 09/10/2026 | $102.02 | $101.06 (-0.94%) | $102.95 | $100.60 | 602.32 K | $4.58 B |
| 09/09/2026 | $102.15 | $103.16 (0.99%) | $103.18 | $100.57 | 612.22 K | $4.68 B |
| 09/08/2026 | $101.89 | $102.84 (0.93%) | $103.53 | $101.25 | 581.60 K | $4.66 B |
| 09/04/2026 | $101.59 | $102.92 (1.31%) | $103.57 | $101.51 | 425.09 K | $4.67 B |
| 09/03/2026 | $103.69 | $102.85 (-0.81%) | $104.05 | $101.73 | 602.10 K | $4.67 B |
| 09/02/2026 | $102.24 | $102.92 (0.67%) | $104.37 | $101.61 | 777.70 K | $4.67 B |
| 09/01/2026 | $103.60 | $101.95 (-1.59%) | $104.16 | $101.08 | 633.65 K | $4.62 B |
| 08/31/2026 | $103.06 | $103.07 (0.01%) | $103.95 | $101.39 | 494.70 K | $4.68 B |
| 08/28/2026 | $104.59 | $103.96 (-0.6%) | $105.61 | $103.57 | 659.23 K | $4.72 B |
| 08/27/2026 | $105.73 | $105.00 (-0.69%) | $106.52 | $104.59 | 592.90 K | $4.76 B |
| 08/26/2026 | $107.75 | $106.60 (-1.07%) | $108.08 | $106.42 | 661.30 K | $4.84 B |
| 08/25/2026 | $108.13 | $108.32 (0.18%) | $108.68 | $106.84 | 502.20 K | $4.91 B |
| 08/24/2026 | $108.02 | $108.40 (0.35%) | $109.49 | $107.38 | 641.10 K | $4.92 B |
| 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 |
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.
