HAE - HAEMONETICS CORP
64.67
-0.960 -1.484%
Share volume: 783,245
Last Updated: 03-04-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$65.63
-0.96
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $65.50 | $65.50 | $66.09 | $66.09 | $64.06 | $64.06 | $64.67 | $64.67 | 783,245 | $783,245.00 |
| 03-03-2026 | $62.68 | $62.68 | $65.65 | $65.65 | $61.99 | $61.99 | $65.63 | $65.63 | 797,405 | $797,405.00 |
| 03-02-2026 | $63.12 | $63.12 | $64.77 | $64.77 | $62.84 | $62.84 | $63.88 | $63.88 | 724,243 | $724,243.00 |
| 02-27-2026 | $61.72 | $61.72 | $64.05 | $64.05 | $61.72 | $61.72 | $63.32 | $63.32 | 620,627 | $620,627.00 |
| 02-26-2026 | $62.32 | $62.32 | $63.40 | $63.40 | $61.81 | $61.81 | $62.24 | $62.24 | 1,045,957 | $1,045,957.00 |
| 02-25-2026 | $61.74 | $61.74 | $62.57 | $62.57 | $61.00 | $61.00 | $62.34 | $62.34 | 583,608 | $583,608.00 |
| 02-24-2026 | $62.06 | $62.06 | $63.29 | $63.29 | $61.64 | $61.64 | $61.68 | $61.68 | 1,059,881 | $1,059,881.00 |
| 02-23-2026 | $61.32 | $61.32 | $61.53 | $61.53 | $60.13 | $60.13 | $61.29 | $61.29 | 482,863 | $482,863.00 |
| 02-20-2026 | $60.90 | $60.90 | $62.00 | $62.00 | $60.25 | $60.25 | $61.19 | $61.19 | 802,479 | $802,479.00 |
| 02-19-2026 | $60.29 | $60.29 | $61.06 | $61.06 | $59.80 | $59.80 | $60.67 | $60.67 | 775,060 | $775,060.00 |