Haemonetics Corporation Common Stock (HAE)

71.24Last Price

+2.32 (3.37%)Change

Haemonetics Corporation is a global healthcare company that specializes in providing innovative blood management solutions

The company develops and manufactures a range of systems and products designed to optimize the collection, processing, and transfusion of blood and its components. Haemonetics focuses on enhancing blood safety and efficiency within healthcare settings, offering technologies that support blood donation and transfusion processes, as well as promoting the overall health of patients through effective blood management practices. Their commitment to improving patient outcomes and supporting healthcare providers makes them a key player in the field of healthcare technology.

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	69.18	71.51	68.24	71.24	1,805,807	71.24
2/04/2025	66.00	69.60	65.97	68.92	972,011	68.92
2/03/2025	67.95	68.90	65.73	66.15	1,248,367	66.15
1/31/2025	69.09	71.11	68.47	69.05	1,133,808	69.05
1/30/2025	69.08	71.00	67.98	69.47	816,633	69.47
1/29/2025	68.50	68.96	67.26	68.29	864,067	68.29
1/28/2025	71.30	71.94	68.65	68.89	1,446,353	68.89
1/27/2025	71.03	71.88	69.96	71.29	896,539	71.29
1/24/2025	72.66	73.06	70.54	70.82	911,625	70.82
1/23/2025	73.07	73.97	71.95	72.86	600,420	72.86
1/22/2025	74.83	75.31	72.76	73.35	544,590	73.35
1/21/2025	74.05	75.88	73.76	75.24	573,201	75.24
1/17/2025	74.20	74.39	71.76	73.49	535,606	73.49
1/16/2025	74.89	75.52	69.29	73.53	1,379,972	73.53
1/15/2025	81.26	82.25	74.34	75.05	778,986	75.05
1/14/2025	79.33	80.20	78.32	79.96	346,738	79.96
1/13/2025	76.09	79.80	75.63	79.41	497,265	79.41
1/10/2025	76.70	78.31	76.18	76.67	363,230	76.67
1/08/2025	77.39	78.28	76.27	78.10	254,555	78.10
1/07/2025	78.88	80.02	77.31	77.72	441,460	77.72
1/06/2025	80.49	81.50	78.56	78.81	387,874	78.81
1/03/2025	78.25	80.15	77.79	80.05	276,858	80.05
1/02/2025	78.37	79.78	77.99	78.40	418,912	78.40
12/31/2024	76.60	0.00	78.08	78.08	0	78.08
12/30/2024	77.32	77.47	76.30	76.60	296,319	76.60
12/27/2024	78.29	78.49	76.55	77.57	261,191	77.57
12/26/2024	76.88	79.22	76.88	78.85	304,433	78.85
12/24/2024	77.10	77.54	75.61	77.41	129,153	77.41
12/23/2024	75.11	77.48	74.49	77.18	652,484	77.18
12/20/2024	76.26	77.79	74.70	75.44	1,502,820	75.44
12/19/2024	79.26	80.61	76.97	77.08	353,650	77.08
12/18/2024	82.18	82.27	78.26	78.77	518,622	78.77
12/17/2024	81.98	83.32	81.39	82.07	359,491	82.07
12/16/2024	80.99	82.68	80.65	82.25	514,965	82.25
12/13/2024	82.03	82.96	81.07	81.19	454,864	81.19
12/12/2024	82.79	83.15	81.30	82.30	376,349	82.30
12/11/2024	84.44	84.44	82.81	83.34	450,667	83.34
12/10/2024	82.63	85.00	81.85	83.88	737,472	83.88
12/09/2024	81.28	83.34	80.43	82.94	534,780	82.94
12/06/2024	82.73	82.73	81.03	81.19	520,430	81.19
12/05/2024	83.22	83.22	80.50	80.67	639,969	80.67
12/04/2024	85.58	85.61	83.28	83.51	391,326	83.51
12/03/2024	88.03	88.03	84.58	85.26	365,206	85.26
12/02/2024	87.88	88.31	86.62	87.48	530,002	87.48
11/29/2024	87.92	88.86	87.33	87.47	273,618	87.47
11/27/2024	89.04	89.69	87.53	87.89	430,973	87.89
11/26/2024	88.35	89.60	87.50	88.53	602,146	88.53
11/25/2024	86.56	89.32	86.23	88.46	484,691	88.46
11/22/2024	85.59	86.00	84.50	85.55	480,998	85.55
11/21/2024	85.25	86.68	84.42	85.43	566,874	85.43
11/20/2024	84.75	85.33	83.32	84.92	618,035	84.92
11/19/2024	87.37	87.48	84.76	84.83	766,810	84.83
11/18/2024	89.24	89.73	88.15	88.17	553,605	88.17
11/15/2024	91.37	91.43	88.64	89.22	571,401	89.22
11/14/2024	91.70	92.53	90.72	90.75	672,108	90.75
11/13/2024	93.73	93.97	91.45	91.78	778,157	91.78
11/12/2024	91.15	94.98	90.55	93.38	1,237,074	93.38
11/11/2024	87.53	91.47	87.53	91.40	1,005,104	91.40
11/08/2024	87.27	87.61	84.96	87.42	1,176,315	87.42
11/07/2024	84.00	87.50	83.70	86.53	1,558,811	86.53
11/06/2024	77.46	78.67	75.47	78.16	1,061,229	78.16