Skip to main content
HAE logo

Haemonetics Corporation

HAENYSEHealthcareMedical Devices

$121.29Today:- (-)1Y +143.70%

As of Oct 15, 2026 close

Market cap
$5.54B
P/E (TTM)
57.57
Forward P/E
99.67
Dividend yield
-
52-week range
$48.55$123.77
Volume (live)
-
Avg. volume (3M)
676.27K

Haemonetics (HAE) Historical Stock Prices

Analyze Haemonetics (HAE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Haemonetics (HAE) Interactive Price Chart

Interactive historical price chart showing Haemonetics stock price movements and trends across multiple time periods.

Loading chart...

HAE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
HAE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 2026122.20122.46118.65121.29121.29747.65K
Oct 14, 2026121.81122.53119.55121.11121.11581.78K
Oct 13, 2026122.80123.77121.05121.72121.72825.16K
Oct 12, 2026118.70122.24118.36122.06122.06894.96K
Oct 9, 2026119.81121.19116.52118.69118.691.23M
Oct 8, 2026115.00121.00111.66119.47119.472.76M
Oct 7, 2026103.48104.02101.31101.71101.71614.47K
Oct 6, 2026104.92105.58102.80103.52103.52472.19K
Oct 5, 2026104.29106.26103.64104.68104.68576.14K
Oct 2, 2026104.58105.70103.61104.68104.68328.57K
Oct 1, 2026105.71106.67103.51104.37104.37454.25K
Sep 30, 2026105.42105.78103.54105.30105.30503.27K
Sep 29, 2026104.99106.52104.60105.80105.80451.18K
Sep 28, 2026105.14106.22104.44105.79105.79472.14K
Sep 25, 2026105.72106.58104.71105.30105.30492.60K
Sep 24, 2026106.67108.22105.92106.00106.00416.80K
Sep 23, 2026108.56110.28106.70106.82106.82704.88K
Sep 22, 2026109.26110.14108.38108.52108.52446.52K
Sep 21, 2026109.24110.06108.05108.73108.73327.01K
Sep 18, 2026108.95110.45107.60108.40108.401.25M
Sep 17, 2026108.39109.83107.56107.60107.60621.10K
Sep 16, 2026105.90106.78104.78106.24106.24520.71K
Sep 15, 2026105.14106.87103.24106.20106.20433.23K
Sep 14, 2026106.98107.47102.83106.31106.31881.13K
Sep 11, 2026101.70102.89100.53102.69102.69458.28K
Sep 10, 2026102.02102.95100.59101.06101.06602.32K
Sep 9, 2026102.15103.18100.57103.16103.16612.19K
Sep 8, 2026101.89103.53101.25102.84102.84581.18K
Sep 4, 2026101.59103.56101.51102.92102.92423.18K
Sep 3, 2026103.69104.05101.73102.85102.85602.06K
Sep 2, 2026102.24104.37101.61102.92102.92777.67K
Sep 1, 2026103.60104.16101.08101.95101.95633.65K
Aug 31, 2026103.06103.95101.39103.07103.07494.69K
Aug 28, 2026104.59105.61103.57103.96103.96659.23K
Aug 27, 2026105.73106.52104.59105.00105.00592.86K
Aug 26, 2026107.75108.08106.42106.60106.60661.28K
Aug 25, 2026108.13108.68106.84108.32108.32502.18K
Aug 24, 2026108.02109.49107.38108.40108.40641.05K
Aug 21, 2026109.24109.57107.00108.80108.80582.12K
Aug 20, 2026106.84109.56106.49108.22108.22891.22K
Aug 19, 2026105.20108.50105.01108.41108.411.46M
Aug 18, 2026102.50106.67102.00104.65104.652.31M
Aug 17, 202690.0991.3689.0690.2790.27469.12K
Aug 14, 202690.6191.4989.8290.8090.80533.28K
Aug 13, 202691.6392.2589.9190.3890.38811.85K
Aug 12, 202686.3891.3986.1491.3491.34822.99K
Aug 11, 202686.7988.8886.1087.2287.22745.39K
Aug 10, 202687.3987.9785.9786.6186.61571.13K
Aug 7, 202685.5587.8784.8887.8487.84657.08K
Aug 6, 202685.7788.0080.8385.0285.021.28M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.